Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

13.16 +0.08 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.27 13.75 13.09 13.16 111,741 +0.08(+0.61%)
Mar 27, 2024 13.45 13.45 12.99 13.08 78,792 -0.03(-0.23%)
Mar 26, 2024 13.40 13.40 12.93 13.11 98,629 -0.19(-1.43%)
Mar 25, 2024 12.59 13.40 12.59 13.30 162,434 +0.95(+7.69%)
Mar 22, 2024 12.44 12.54 12.25 12.35 163,136 -0.51(-3.97%)
Mar 21, 2024 12.90 13.17 12.72 12.86 222,843 +0.14(+1.10%)
Mar 20, 2024 11.52 12.74 11.38 12.72 139,856 +1.22(+10.61%)
Mar 19, 2024 11.19 11.59 10.82 11.50 196,859 -0.26(-2.21%)
Mar 18, 2024 12.17 12.17 11.55 11.76 91,440 -0.41(-3.37%)
Mar 15, 2024 11.43 12.27 11.28 12.17 287,564 +0.52(+4.46%)
Mar 14, 2024 12.18 12.18 11.31 11.65 203,556 -0.69(-5.59%)
Mar 13, 2024 11.95 12.50 11.90 12.34 278,635 +0.40(+3.35%)
Mar 12, 2024 11.95 11.95 11.43 11.94 208,114 +0.10(+0.84%)
Mar 11, 2024 12.77 12.79 11.84 11.84 304,751 -0.49(-3.97%)
Mar 08, 2024 11.76 12.80 11.76 12.33 321,669 +0.62(+5.29%)
Mar 07, 2024 11.65 11.89 11.36 11.71 212,012 -0.01(-0.09%)
Mar 06, 2024 11.56 11.95 11.13 11.72 212,956 +0.68(+6.16%)
Mar 05, 2024 11.92 12.27 11.00 11.04 660,796 -1.08(-8.91%)
Mar 04, 2024 12.35 12.60 11.85 12.12 324,248 +0.27(+2.28%)
Mar 01, 2024 11.55 11.85 11.18 11.85 182,558 +0.31(+2.69%)
Feb 29, 2024 12.42 12.47 11.23 11.54 384,472 -0.71(-5.80%)
Feb 28, 2024 12.94 13.07 12.04 12.25 915,742 -0.11(-0.89%)
Feb 27, 2024 12.82 12.95 12.04 12.36 333,867 +0.30(+2.49%)
Feb 26, 2024 10.67 12.20 10.67 12.06 264,233 +1.46(+13.77%)
Feb 23, 2024 10.78 10.86 10.38 10.60 177,929 -0.35(-3.20%)
Feb 22, 2024 10.80 11.12 10.67 10.95 119,161 +0.33(+3.11%)
Feb 21, 2024 10.82 10.90 10.60 10.62 271,119 -0.62(-5.52%)
Feb 20, 2024 11.76 11.80 10.78 11.24 167,367 -0.45(-3.85%)
Feb 16, 2024 11.99 12.15 11.49 11.69 198,639 -0.06(-0.51%)
Feb 15, 2024 12.37 12.44 11.54 11.75 274,375 -0.21(-1.76%)
Feb 14, 2024 11.72 11.99 11.52 11.96 314,593 +1.29(+12.09%)
Feb 13, 2024 10.53 10.89 10.36 10.67 348,432 -0.53(-4.73%)
Feb 12, 2024 10.54 11.32 10.51 11.20 329,259 +0.85(+8.21%)
Feb 09, 2024 10.26 10.42 9.960 10.35 283,354 +0.79(+8.26%)
Feb 08, 2024 9.030 9.570 8.970 9.560 190,031 +0.81(+9.26%)
Feb 07, 2024 8.560 8.760 8.320 8.750 87,685 +0.17(+1.98%)
Feb 06, 2024 8.320 8.625 8.300 8.580 116,800 +0.24(+2.88%)
Feb 05, 2024 8.780 8.780 8.330 8.340 175,504 -0.51(-5.76%)
Feb 02, 2024 8.860 9.087 8.740 8.850 157,287 -0.20(-2.21%)
Feb 01, 2024 8.970 9.080 8.700 9.050 239,177 +0.13(+1.46%)
Jan 31, 2024 9.100 9.420 8.840 8.920 231,465 -0.34(-3.67%)
Jan 30, 2024 9.470 9.500 9.110 9.260 192,897 -0.14(-1.49%)
Jan 29, 2024 9.100 9.580 8.920 9.400 185,862 +0.43(+4.79%)
Jan 26, 2024 8.670 9.019 8.580 8.970 205,395 +0.60(+7.17%)
Jan 25, 2024 8.160 8.400 8.124 8.370 134,084 +0.21(+2.57%)
Jan 24, 2024 8.540 8.634 8.110 8.160 166,992 -0.11(-1.33%)
Jan 23, 2024 8.300 8.410 8.180 8.270 122,922 -0.22(-2.59%)
Jan 22, 2024 8.310 8.740 8.280 8.490 168,409 +0.00(+0.00%)
Jan 19, 2024 8.450 8.544 8.060 8.490 265,318 +0.02(+0.24%)
Jan 18, 2024 8.930 9.205 8.430 8.470 331,921 -0.43(-4.83%)
Jan 17, 2024 8.980 8.989 8.760 8.900 168,413 -0.21(-2.31%)
Jan 16, 2024 9.220 9.400 8.850 9.110 253,619 -0.37(-3.90%)
Jan 12, 2024 10.16 10.16 9.480 9.480 509,072 -0.90(-8.67%)
Jan 11, 2024 11.94 12.15 10.10 10.38 632,501 -0.76(-6.82%)
Jan 10, 2024 11.00 11.50 10.62 11.14 263,957 +0.02(+0.18%)
Jan 09, 2024 11.45 11.49 11.06 11.12 197,527 -0.22(-1.94%)
Jan 08, 2024 11.00 11.48 10.40 11.34 296,793 +0.46(+4.23%)
Jan 05, 2024 11.28 11.28 10.71 10.88 156,448 -0.45(-3.97%)
Jan 04, 2024 11.18 11.55 10.85 11.33 290,385 +0.36(+3.28%)
Jan 03, 2024 10.63 11.22 10.31 10.97 300,370 -0.36(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.