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 )

10.35 +0.27 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 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 (%)
Nov 30, 2023 8.409 8.409 8.073 8.142 137,131 -0.19(-2.25%)
Nov 29, 2023 8.507 8.507 8.231 8.330 244,637 +0.05(+0.60%)
Nov 28, 2023 8.014 8.320 7.945 8.280 209,836 +0.46(+5.93%)
Nov 27, 2023 7.758 7.995 7.669 7.817 161,500 -0.09(-1.12%)
Nov 24, 2023 7.590 7.990 7.511 7.906 115,912 +0.34(+4.43%)
Nov 22, 2023 7.492 7.589 7.275 7.571 82,437 +0.15(+1.99%)
Nov 21, 2023 7.482 7.521 7.196 7.423 186,660 -0.16(-2.08%)
Nov 20, 2023 7.265 7.659 7.265 7.580 145,301 +0.32(+4.34%)
Nov 17, 2023 7.147 7.304 7.048 7.265 99,025 +0.09(+1.24%)
Nov 16, 2023 7.295 7.342 7.068 7.176 119,799 -0.29(-3.83%)
Nov 15, 2023 7.048 7.521 7.038 7.462 104,618 +0.46(+6.62%)
Nov 14, 2023 6.950 7.112 6.851 6.999 161,008 +0.05(+0.71%)
Nov 13, 2023 7.097 7.097 6.802 6.950 80,629 -0.26(-3.56%)
Nov 10, 2023 7.216 7.295 6.930 7.206 93,116 +0.00(+0.00%)
Nov 09, 2023 7.452 7.787 7.117 7.206 153,610 +0.12(+1.67%)
Nov 08, 2023 7.364 7.364 6.999 7.088 91,306 -0.24(-3.23%)
Nov 07, 2023 7.226 7.359 7.009 7.324 111,033 +0.00(+0.00%)
Nov 06, 2023 7.413 7.531 7.176 7.324 70,494 -0.04(-0.54%)
Nov 03, 2023 7.314 7.531 7.198 7.364 136,129 +0.02(+0.27%)
Nov 02, 2023 7.019 7.344 6.989 7.344 157,695 +0.44(+6.43%)
Nov 01, 2023 6.890 6.900 6.743 6.900 39,064 +0.06(+0.86%)
Oct 31, 2023 6.802 6.841 6.624 6.841 102,432 +0.05(+0.73%)
Oct 30, 2023 6.861 6.999 6.644 6.792 43,766 +0.09(+1.32%)
Oct 27, 2023 6.851 6.881 6.657 6.703 52,345 -0.03(-0.44%)
Oct 26, 2023 6.900 6.989 6.536 6.733 105,498 -0.25(-3.53%)
Oct 25, 2023 7.117 7.204 6.900 6.979 91,241 -0.07(-0.98%)
Oct 24, 2023 7.097 7.295 6.851 7.048 233,320 +0.48(+7.36%)
Oct 23, 2023 6.348 6.683 6.230 6.565 133,653 +0.31(+4.88%)
Oct 20, 2023 6.299 6.486 6.191 6.260 106,144 +0.10(+1.60%)
Oct 19, 2023 6.269 6.299 6.150 6.161 31,998 -0.02(-0.32%)
Oct 18, 2023 6.457 6.555 6.145 6.181 34,700 -0.32(-4.86%)
Oct 17, 2023 6.398 6.595 6.274 6.496 35,453 +0.05(+0.76%)
Oct 16, 2023 6.417 6.600 6.289 6.447 76,644 +0.31(+4.98%)
Oct 13, 2023 6.279 6.289 6.107 6.141 34,273 -0.13(-2.04%)
Oct 12, 2023 6.368 6.457 6.230 6.269 40,859 -0.15(-2.30%)
Oct 11, 2023 6.595 6.595 6.358 6.417 41,835 -0.22(-3.27%)
Oct 10, 2023 6.605 6.772 6.545 6.634 29,445 +0.07(+1.05%)
Oct 09, 2023 6.506 6.599 6.407 6.565 30,110 -0.05(-0.75%)
Oct 06, 2023 6.191 6.614 6.191 6.614 66,425 +0.30(+4.68%)
Oct 05, 2023 6.407 6.437 6.222 6.319 39,508 -0.01(-0.16%)
Oct 04, 2023 6.230 6.338 6.082 6.329 59,294 +0.11(+1.74%)
Oct 03, 2023 6.526 6.555 6.161 6.220 106,080 -0.40(-6.10%)
Oct 02, 2023 6.890 7.048 6.555 6.624 84,869 +0.02(+0.30%)
Sep 29, 2023 6.812 6.812 6.565 6.605 52,923 -0.04(-0.59%)
Sep 28, 2023 6.437 6.841 6.427 6.644 47,822 +0.21(+3.22%)
Sep 27, 2023 6.437 6.555 6.338 6.437 44,086 +0.10(+1.56%)
Sep 26, 2023 6.476 6.516 6.309 6.338 49,080 -0.19(-2.87%)
Sep 25, 2023 6.457 6.545 6.487 6.526 81,605 +0.03(+0.46%)
Sep 22, 2023 6.693 6.723 6.457 6.496 146,252 -0.23(-3.37%)
Sep 21, 2023 6.743 6.762 6.634 6.723 97,766 -0.13(-1.87%)
Sep 20, 2023 7.038 7.073 6.851 6.851 55,806 -0.19(-2.66%)
Sep 19, 2023 7.186 7.196 6.930 7.038 85,621 -0.07(-0.97%)
Sep 18, 2023 7.295 7.346 7.058 7.107 51,465 -0.01(-0.14%)
Sep 15, 2023 7.166 7.186 7.019 7.117 56,680 -0.05(-0.69%)
Sep 14, 2023 7.038 7.344 7.038 7.166 183,546 +0.23(+3.27%)
Sep 13, 2023 7.127 7.176 6.930 6.940 187,487 -0.13(-1.81%)
Sep 12, 2023 7.058 7.452 7.058 7.068 114,665 +0.14(+1.99%)
Sep 11, 2023 7.166 7.186 6.910 6.930 77,553 -0.23(-3.17%)
Sep 08, 2023 7.245 7.245 7.078 7.157 105,344 -0.11(-1.49%)
Sep 07, 2023 7.176 7.285 6.960 7.265 73,825 +0.04(+0.55%)
Sep 06, 2023 7.196 7.383 7.117 7.226 77,815 +0.03(+0.41%)
Sep 05, 2023 7.265 7.314 7.140 7.196 50,830 -0.11(-1.48%)
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.