Bitwise Crypto Industry Innovators ETF (NY: BITQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	11.55	11.85	11.18	11.85	182,558	+0.31(+2.69%)
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%)
Dec 01, 2023	8.271	8.852	8.197	8.832	187,048	+0.69(+8.47%)
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%)