Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

6.760 +0.060 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2023 6.940 7.030 6.660 6.700 45,818 -0.20(-2.90%)
Jun 06, 2023 6.620 6.910 6.490 6.900 94,880 +0.13(+1.92%)
Jun 05, 2023 7.050 7.110 6.750 6.770 77,597 -0.38(-5.31%)
Jun 02, 2023 7.280 7.280 7.010 7.150 31,877 -0.02(-0.28%)
Jun 01, 2023 7.060 7.250 6.945 7.170 51,262 +0.11(+1.56%)
May 31, 2023 6.920 7.060 6.770 7.060 57,902 -0.04(-0.56%)
May 30, 2023 6.970 7.170 6.952 7.100 85,351 +0.49(+7.41%)
May 26, 2023 6.740 6.900 6.610 6.610 83,682 -0.13(-1.93%)
May 25, 2023 6.900 6.930 6.560 6.740 66,632 -0.05(-0.74%)
May 24, 2023 6.710 6.850 6.530 6.790 123,629 +0.01(+0.15%)
May 23, 2023 6.960 7.110 6.680 6.780 116,070 -0.14(-2.02%)
May 22, 2023 6.700 6.969 6.670 6.920 71,494 +0.18(+2.67%)
May 19, 2023 6.710 6.770 6.571 6.740 66,609 +0.04(+0.60%)
May 18, 2023 6.720 6.960 6.683 6.700 34,915 -0.12(-1.76%)
May 17, 2023 6.470 6.840 6.380 6.820 51,746 +0.38(+5.82%)
May 16, 2023 6.345 6.460 6.310 6.445 34,197 +0.12(+1.97%)
May 15, 2023 6.090 6.390 6.080 6.320 73,034 +0.33(+5.51%)
May 12, 2023 6.120 6.210 5.940 5.990 51,981 -0.15(-2.44%)
May 11, 2023 6.550 6.550 6.130 6.140 78,289 -0.45(-6.83%)
May 10, 2023 6.450 6.780 6.440 6.590 89,391 +0.24(+3.78%)
May 09, 2023 6.230 6.390 6.200 6.350 37,973 +0.09(+1.44%)
May 08, 2023 6.320 6.379 6.180 6.260 61,073 -0.29(-4.43%)
May 05, 2023 6.330 6.550 6.260 6.550 94,230 +0.35(+5.65%)
May 04, 2023 6.220 6.321 6.160 6.200 172,045 +0.06(+0.98%)
May 03, 2023 6.270 6.290 6.120 6.140 62,558 -0.14(-2.23%)
May 02, 2023 6.060 6.330 5.970 6.280 228,612 +0.16(+2.61%)
May 01, 2023 6.330 6.360 6.080 6.120 65,363 -0.35(-5.41%)
Apr 28, 2023 6.390 6.500 6.260 6.470 46,477 +0.04(+0.62%)
Apr 27, 2023 6.270 6.460 6.160 6.430 57,372 +0.21(+3.38%)
Apr 26, 2023 6.360 6.576 6.160 6.220 139,728 +0.21(+3.49%)
Apr 25, 2023 5.980 6.100 5.900 6.010 54,001 -0.07(-1.15%)
Apr 24, 2023 6.230 6.280 5.990 6.080 88,890 -0.12(-1.94%)
Apr 21, 2023 6.270 6.340 6.180 6.200 82,892 -0.09(-1.43%)
Apr 20, 2023 6.540 6.655 6.290 6.290 118,371 -0.44(-6.54%)
Apr 19, 2023 6.900 6.900 6.730 6.730 134,057 -0.40(-5.61%)
Apr 18, 2023 7.190 7.340 7.080 7.130 150,501 +0.22(+3.18%)
Apr 17, 2023 6.880 6.970 6.680 6.910 96,416 -0.21(-2.95%)
Apr 14, 2023 7.210 7.325 6.890 7.120 116,752 +0.11(+1.57%)
Apr 13, 2023 6.630 7.150 6.620 7.010 160,643 +0.61(+9.53%)
Apr 12, 2023 6.570 6.700 6.320 6.400 131,406 -0.17(-2.59%)
Apr 11, 2023 6.270 6.660 6.213 6.570 320,664 +0.49(+8.06%)
Apr 10, 2023 5.650 6.080 5.530 6.080 214,693 +0.40(+7.04%)
Apr 06, 2023 5.580 5.700 5.450 5.680 47,304 +0.10(+1.79%)
Apr 05, 2023 5.850 5.850 5.524 5.580 58,767 -0.21(-3.63%)
Apr 04, 2023 5.940 5.940 5.664 5.790 55,258 -0.07(-1.19%)
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.