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 )

12.34 -0.09 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 6.420 6.490 6.130 6.140 132,005 -0.31(-4.81%)
Oct 28, 2022 6.310 6.470 6.230 6.450 52,215 +0.09(+1.42%)
Oct 27, 2022 6.600 6.660 6.340 6.360 81,146 -0.30(-4.50%)
Oct 26, 2022 6.680 7.040 6.650 6.660 182,047 -0.02(-0.30%)
Oct 25, 2022 6.040 6.720 6.040 6.680 434,506 +0.65(+10.78%)
Oct 24, 2022 5.990 6.050 5.781 6.030 104,455 +0.07(+1.17%)
Oct 21, 2022 5.760 5.980 5.650 5.960 109,965 +0.18(+3.11%)
Oct 20, 2022 5.810 6.060 5.750 5.780 62,321 -0.04(-0.69%)
Oct 19, 2022 5.920 5.980 5.783 5.820 73,340 -0.19(-3.16%)
Oct 18, 2022 6.370 6.370 5.930 6.010 82,397 -0.20(-3.22%)
Oct 17, 2022 6.090 6.307 6.090 6.210 443,136 +0.34(+5.79%)
Oct 14, 2022 6.310 6.400 5.870 5.870 108,844 -0.31(-5.02%)
Oct 13, 2022 5.730 6.250 5.670 6.180 129,319 +0.09(+1.46%)
Oct 12, 2022 6.090 6.120 5.920 6.091 93,558 +0.03(+0.51%)
Oct 11, 2022 6.140 6.250 5.917 6.060 82,054 -0.11(-1.78%)
Oct 10, 2022 6.400 6.400 6.100 6.170 92,459 -0.20(-3.14%)
Oct 07, 2022 6.760 6.760 6.350 6.370 111,042 -0.60(-8.61%)
Oct 06, 2022 6.990 7.200 6.890 6.970 113,625 -0.05(-0.71%)
Oct 05, 2022 6.930 7.050 6.770 7.020 64,868 -0.09(-1.27%)
Oct 04, 2022 6.750 7.110 6.750 7.110 117,651 +0.56(+8.55%)
Oct 03, 2022 6.490 6.620 6.300 6.550 52,691 +0.14(+2.18%)
Sep 30, 2022 6.370 6.730 6.310 6.410 71,953 +0.03(+0.47%)
Sep 29, 2022 6.500 6.500 6.250 6.380 64,209 -0.30(-4.49%)
Sep 28, 2022 6.320 6.700 6.270 6.680 73,360 +0.34(+5.36%)
Sep 27, 2022 6.540 6.860 6.234 6.340 137,072 +0.13(+2.09%)
Sep 26, 2022 6.220 6.500 6.180 6.210 63,041 +0.03(+0.49%)
Sep 23, 2022 6.210 6.270 6.051 6.180 89,182 -0.21(-3.29%)
Sep 22, 2022 6.630 6.675 6.300 6.390 108,850 -0.26(-3.91%)
Sep 21, 2022 6.710 7.030 6.640 6.650 160,298 -0.04(-0.60%)
Sep 20, 2022 6.800 6.840 6.635 6.690 58,174 -0.20(-2.90%)
Sep 19, 2022 6.920 6.966 6.760 6.890 89,995 -0.20(-2.82%)
Sep 16, 2022 7.220 7.250 7.050 7.090 90,252 -0.33(-4.45%)
Sep 15, 2022 7.490 7.800 7.385 7.420 67,547 -0.16(-2.11%)
Sep 14, 2022 7.550 7.640 7.430 7.580 64,974 +0.07(+0.93%)
Sep 13, 2022 7.730 7.835 7.500 7.510 236,800 -0.77(-9.30%)
Sep 12, 2022 8.280 8.420 8.080 8.280 268,552 +0.14(+1.72%)
Sep 09, 2022 8.000 8.180 7.895 8.140 57,944 +0.55(+7.25%)
Sep 08, 2022 7.090 7.620 7.010 7.590 83,676 +0.40(+5.56%)
Sep 07, 2022 6.900 7.220 6.800 7.190 105,123 +0.25(+3.60%)
Sep 06, 2022 7.190 7.200 6.900 6.940 74,473 -0.22(-3.07%)
Sep 02, 2022 7.440 7.440 7.101 7.160 61,291 -0.10(-1.38%)
Sep 01, 2022 7.350 7.350 7.000 7.260 104,020 -0.28(-3.71%)
Aug 31, 2022 7.610 7.720 7.440 7.540 142,244 +0.06(+0.80%)
Aug 30, 2022 7.660 7.750 7.310 7.480 78,988 -0.06(-0.80%)
Aug 29, 2022 7.380 7.720 7.340 7.540 78,605 +0.00(+0.00%)
Aug 26, 2022 8.180 8.220 7.510 7.540 62,544 -0.58(-7.14%)
Aug 25, 2022 8.150 8.225 7.960 8.120 53,028 +0.05(+0.62%)
Aug 24, 2022 7.960 8.200 7.920 8.070 29,321 +0.14(+1.77%)
Aug 23, 2022 7.850 8.230 7.830 7.930 79,130 +0.15(+1.93%)
Aug 22, 2022 7.850 7.985 7.730 7.780 59,476 -0.33(-4.07%)
Aug 19, 2022 8.400 8.444 8.080 8.110 108,571 -0.86(-9.59%)
Aug 18, 2022 9.070 9.070 8.852 8.970 96,577 -0.08(-0.88%)
Aug 17, 2022 9.380 9.380 8.970 9.050 94,096 -0.53(-5.53%)
Aug 16, 2022 9.920 9.920 9.324 9.580 120,023 -0.43(-4.30%)
Aug 15, 2022 9.920 10.17 9.810 10.01 113,929 +0.01(+0.10%)
Aug 12, 2022 9.500 10.04 9.320 10.00 115,425 +0.50(+5.26%)
Aug 11, 2022 9.980 10.23 9.380 9.500 171,896 +0.01(+0.11%)
Aug 10, 2022 9.240 9.520 9.040 9.490 185,639 +0.69(+7.84%)
Aug 09, 2022 9.010 9.010 8.630 8.800 769,229 -0.41(-4.45%)
Aug 08, 2022 9.290 9.570 9.090 9.210 133,685 +0.31(+3.48%)
Aug 05, 2022 8.680 9.100 8.610 8.900 125,325 +0.14(+1.60%)
Aug 04, 2022 9.000 9.360 8.690 8.760 262,746 +0.10(+1.15%)
Aug 03, 2022 8.290 8.680 8.290 8.660 135,189 +0.55(+6.78%)
Aug 02, 2022 7.650 8.285 7.640 8.110 65,179 +0.31(+3.97%)
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.