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 )

10.97 +0.22 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 12.65 12.65 11.26 11.33 435,209 -0.26(-2.24%)
Dec 29, 2023 13.30 13.37 11.42 11.59 583,599 -1.42(-10.91%)
Dec 28, 2023 13.30 13.45 12.75 13.01 349,628 -0.55(-4.06%)
Dec 27, 2023 12.73 13.68 12.64 13.56 440,922 +1.30(+10.60%)
Dec 26, 2023 12.07 12.34 11.82 12.26 228,827 +0.14(+1.20%)
Dec 22, 2023 11.65 12.39 11.35 12.12 416,585 +0.69(+6.04%)
Dec 21, 2023 11.36 11.45 10.92 11.43 200,205 +0.69(+6.43%)
Dec 20, 2023 11.12 11.45 10.73 10.73 870,602 -0.04(-0.37%)
Dec 19, 2023 10.71 11.14 10.50 10.77 361,138 +0.32(+3.02%)
Dec 18, 2023 9.956 10.47 9.877 10.46 164,777 +0.36(+3.61%)
Dec 15, 2023 10.05 10.10 9.808 10.09 108,798 -0.03(-0.29%)
Dec 14, 2023 10.02 10.26 9.853 10.12 192,016 +0.23(+2.29%)
Dec 13, 2023 9.286 9.897 9.054 9.897 209,959 +0.68(+7.38%)
Dec 12, 2023 9.177 9.306 9.086 9.217 70,744 +0.13(+1.41%)
Dec 11, 2023 9.542 9.542 8.961 9.089 244,778 -0.95(-9.43%)
Dec 08, 2023 9.513 10.04 9.463 10.04 241,265 +0.64(+6.82%)
Dec 07, 2023 9.158 9.503 9.069 9.394 256,632 +0.05(+0.53%)
Dec 06, 2023 9.700 9.710 9.315 9.345 192,435 -0.13(-1.35%)
Dec 05, 2023 9.444 9.828 9.355 9.473 476,689 +0.05(+0.52%)
Dec 04, 2023 9.621 9.631 9.079 9.424 377,221 +0.59(+6.70%)
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.