Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.23 +0.76 (+6.66%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.48 11.87 11.43 11.47 58,091 +0.08(+0.70%)
May 16, 2024 11.53 11.69 11.32 11.39 39,842 -0.15(-1.34%)
May 15, 2024 11.28 11.69 11.04 11.54 39,986 +0.78(+7.20%)
May 14, 2024 10.51 10.85 10.50 10.77 42,251 +0.08(+0.75%)
May 13, 2024 10.88 10.92 10.61 10.69 63,607 +0.04(+0.38%)
May 10, 2024 11.22 11.22 10.62 10.65 36,678 -0.54(-4.83%)
May 09, 2024 11.04 11.26 10.91 11.19 43,037 +0.19(+1.73%)
May 08, 2024 10.89 11.03 10.60 11.00 28,747 -0.03(-0.27%)
May 07, 2024 11.36 11.36 10.99 11.03 29,762 -0.36(-3.16%)
May 06, 2024 11.09 11.58 11.06 11.39 179,550 +0.42(+3.83%)
May 03, 2024 11.11 11.22 10.84 10.97 46,713 +0.22(+2.05%)
May 02, 2024 10.53 10.76 10.28 10.75 32,365 +0.36(+3.46%)
May 01, 2024 10.02 10.70 10.02 10.39 66,467 +0.10(+0.97%)
Apr 30, 2024 10.85 10.95 10.26 10.29 112,239 -0.89(-7.96%)
Apr 29, 2024 11.52 11.52 11.10 11.18 84,268 -0.46(-3.95%)
Apr 26, 2024 11.39 11.69 11.28 11.64 33,590 +0.25(+2.19%)
Apr 25, 2024 11.08 11.60 10.90 11.39 55,485 -0.14(-1.21%)
Apr 24, 2024 11.70 11.95 11.40 11.53 40,509 -0.19(-1.62%)
Apr 23, 2024 11.39 11.91 11.26 11.72 147,107 +0.30(+2.63%)
Apr 22, 2024 10.77 11.42 10.66 11.42 108,951 +0.93(+8.87%)
Apr 19, 2024 10.43 10.68 10.30 10.49 35,515 +0.14(+1.35%)
Apr 18, 2024 10.12 10.63 10.00 10.35 76,343 +0.27(+2.68%)
Apr 17, 2024 10.26 10.33 9.902 10.08 64,888 -0.03(-0.32%)
Apr 16, 2024 10.28 10.28 9.960 10.11 79,338 -0.29(-2.76%)
Apr 15, 2024 11.15 11.15 10.38 10.40 93,125 -0.65(-5.88%)
Apr 12, 2024 11.59 11.59 10.92 11.05 99,314 -0.61(-5.23%)
Apr 11, 2024 11.63 11.68 11.35 11.66 87,151 +0.05(+0.43%)
Apr 10, 2024 11.31 11.62 11.28 11.61 186,474 +0.09(+0.78%)
Apr 09, 2024 11.77 11.82 11.37 11.52 118,886 -0.35(-2.95%)
Apr 08, 2024 12.29 12.43 11.71 11.87 91,875 +0.11(+0.94%)
Apr 05, 2024 11.90 12.16 11.65 11.76 66,798 -0.19(-1.59%)
Apr 04, 2024 12.37 12.63 11.95 11.95 83,929 -0.19(-1.57%)
Apr 03, 2024 12.03 12.39 11.94 12.14 64,641 +0.03(+0.25%)
Apr 02, 2024 12.36 12.36 11.65 12.11 113,961 -0.62(-4.87%)
Apr 01, 2024 13.10 13.18 12.60 12.73 88,816 -0.43(-3.27%)
Mar 28, 2024 13.27 13.75 13.09 13.16 111,744 +0.08(+0.61%)
Mar 27, 2024 13.45 13.45 12.99 13.08 78,792 -0.03(-0.23%)
Mar 26, 2024 13.40 13.40 12.93 13.11 98,629 -0.19(-1.43%)
Mar 25, 2024 12.59 13.40 12.59 13.30 162,434 +0.95(+7.69%)
Mar 22, 2024 12.44 12.54 12.25 12.35 163,136 -0.51(-3.97%)
Mar 21, 2024 12.90 13.17 12.72 12.86 222,843 +0.14(+1.10%)
Mar 20, 2024 11.52 12.74 11.38 12.72 139,856 +1.22(+10.61%)
Mar 19, 2024 11.19 11.59 10.82 11.50 196,859 -0.26(-2.21%)
Mar 18, 2024 12.17 12.17 11.55 11.76 91,440 -0.41(-3.37%)
Mar 15, 2024 11.43 12.27 11.28 12.17 287,564 +0.52(+4.46%)
Mar 14, 2024 12.18 12.18 11.31 11.65 203,556 -0.69(-5.59%)
Mar 13, 2024 11.95 12.50 11.90 12.34 278,635 +0.40(+3.35%)
Mar 12, 2024 11.95 11.95 11.43 11.94 208,114 +0.10(+0.84%)
Mar 11, 2024 12.77 12.79 11.84 11.84 304,751 -0.49(-3.97%)
Mar 08, 2024 11.76 12.80 11.76 12.33 321,669 +0.62(+5.29%)
Mar 07, 2024 11.65 11.89 11.36 11.71 212,012 -0.01(-0.09%)
Mar 06, 2024 11.56 11.95 11.13 11.72 212,956 +0.68(+6.16%)
Mar 05, 2024 11.92 12.27 11.00 11.04 660,796 -1.08(-8.91%)
Mar 04, 2024 12.35 12.60 11.85 12.12 324,248 +0.27(+2.28%)
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.