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 31, 2023 5.570 5.795 5.570 5.786 66,634 +0.25(+4.45%)
Mar 30, 2023 5.599 5.599 5.467 5.540 42,038 +0.06(+1.08%)
Mar 29, 2023 5.225 5.497 5.225 5.481 52,110 +0.41(+8.17%)
Mar 28, 2023 5.057 5.096 4.958 5.067 35,799 -0.01(-0.19%)
Mar 27, 2023 5.294 5.295 4.988 5.077 54,824 -0.20(-3.74%)
Mar 24, 2023 5.363 5.391 5.205 5.274 69,213 -0.19(-3.43%)
Mar 23, 2023 5.313 5.639 5.294 5.461 121,372 +0.13(+2.40%)
Mar 22, 2023 5.767 5.867 5.323 5.333 86,076 -0.42(-7.36%)
Mar 21, 2023 5.392 5.786 5.392 5.757 104,515 +0.39(+7.35%)
Mar 20, 2023 5.599 5.599 5.323 5.363 134,904 -0.05(-0.91%)
Mar 17, 2023 5.205 5.461 5.195 5.412 133,431 +0.38(+7.65%)
Mar 16, 2023 4.870 5.057 4.780 5.027 47,729 +0.17(+3.45%)
Mar 15, 2023 4.820 4.900 4.692 4.860 117,570 -0.10(-1.99%)
Mar 14, 2023 5.027 5.136 4.840 4.958 135,941 +0.24(+5.01%)
Mar 13, 2023 4.367 4.820 4.249 4.722 137,565 +0.45(+10.62%)
Mar 10, 2023 4.377 4.431 4.170 4.268 83,710 -0.15(-3.35%)
Mar 09, 2023 4.761 4.781 4.416 4.416 100,002 -0.40(-8.38%)
Mar 08, 2023 4.830 4.894 4.742 4.820 45,101 -0.03(-0.61%)
Mar 07, 2023 4.958 5.007 4.820 4.850 63,308 -0.10(-1.99%)
Mar 06, 2023 5.018 5.224 4.949 4.949 80,184 -0.06(-1.18%)
Mar 03, 2023 4.978 5.057 4.889 5.008 64,040 -0.07(-1.36%)
Mar 02, 2023 5.096 5.096 4.903 5.077 43,959 -0.15(-2.83%)
Mar 01, 2023 5.284 5.323 5.136 5.225 42,810 -0.04(-0.75%)
Feb 28, 2023 5.146 5.421 5.137 5.264 63,679 +0.10(+1.91%)
Feb 27, 2023 5.225 5.313 5.126 5.165 55,357 +0.07(+1.35%)
Feb 24, 2023 5.284 5.292 5.047 5.096 62,417 -0.35(-6.34%)
Feb 23, 2023 5.510 5.520 5.303 5.441 70,151 +0.03(+0.55%)
Feb 22, 2023 5.520 5.619 5.333 5.412 124,840 -0.11(-1.96%)
Feb 21, 2023 5.767 5.905 5.491 5.520 130,527 -0.36(-6.20%)
Feb 17, 2023 5.668 5.929 5.579 5.885 190,640 +0.11(+1.88%)
Feb 16, 2023 5.915 6.299 5.708 5.777 149,939 -0.18(-2.98%)
Feb 15, 2023 5.363 5.964 5.363 5.954 289,487 +0.58(+10.83%)
Feb 14, 2023 5.057 5.397 5.037 5.372 153,087 +0.30(+5.83%)
Feb 13, 2023 5.106 5.106 4.949 5.077 78,380 +0.01(+0.19%)
Feb 10, 2023 5.225 5.274 5.042 5.067 142,959 -0.21(-3.93%)
Feb 09, 2023 5.836 5.836 5.242 5.274 136,699 -0.56(-9.63%)
Feb 08, 2023 5.895 6.072 5.796 5.836 47,262 -0.07(-1.17%)
Feb 07, 2023 6.003 6.003 5.689 5.905 115,284 -0.05(-0.83%)
Feb 06, 2023 5.915 6.013 5.747 5.954 132,075 -0.02(-0.33%)
Feb 03, 2023 6.053 6.437 5.916 5.974 209,704 -0.34(-5.31%)
Feb 02, 2023 5.915 6.506 5.915 6.309 413,344 +0.54(+9.40%)
Feb 01, 2023 5.441 5.806 5.284 5.767 191,182 +0.35(+6.56%)
Jan 31, 2023 5.372 5.471 5.313 5.412 131,225 +0.14(+2.62%)
Jan 30, 2023 5.501 5.658 5.264 5.274 146,316 -0.30(-5.31%)
Jan 27, 2023 5.333 5.599 5.323 5.570 153,538 +0.19(+3.48%)
Jan 26, 2023 5.550 5.609 5.333 5.382 109,446 +0.03(+0.55%)
Jan 25, 2023 5.303 5.399 5.130 5.353 82,474 -0.12(-2.16%)
Jan 24, 2023 5.491 5.589 5.422 5.471 338,152 -0.10(-1.77%)
Jan 23, 2023 5.441 5.624 5.313 5.570 224,365 +0.27(+5.02%)
Jan 20, 2023 5.057 5.323 4.958 5.303 84,553 +0.31(+6.11%)
Jan 19, 2023 4.830 5.057 4.771 4.998 172,535 +0.07(+1.40%)
Jan 18, 2023 5.422 5.481 4.929 4.929 188,940 -0.46(-8.59%)
Jan 17, 2023 5.451 5.540 5.225 5.392 253,630 +0.37(+7.47%)
Jan 13, 2023 4.850 5.160 4.761 5.018 147,879 +0.14(+2.83%)
Jan 12, 2023 4.377 4.899 4.239 4.880 116,888 +0.63(+14.85%)
Jan 11, 2023 4.278 4.350 4.130 4.249 95,941 -0.03(-0.69%)
Jan 10, 2023 3.953 4.278 3.935 4.278 254,874 +0.30(+7.43%)
Jan 09, 2023 3.825 4.111 3.825 3.982 133,799 +0.33(+8.89%)
Jan 06, 2023 3.608 3.659 3.450 3.657 55,320 +0.04(+1.09%)
Jan 05, 2023 3.687 3.687 3.480 3.618 74,971 -0.13(-3.42%)
Jan 04, 2023 3.440 3.746 3.416 3.746 81,755 +0.40(+12.09%)
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.