Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.15 -0.07 (-0.57%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.320 6.379 6.180 6.260 61,073 -0.29(-4.43%)
May 05, 2023 6.330 6.550 6.260 6.550 94,230 +0.35(+5.65%)
May 04, 2023 6.220 6.321 6.160 6.200 172,045 +0.06(+0.98%)
May 03, 2023 6.270 6.290 6.120 6.140 62,558 -0.14(-2.23%)
May 02, 2023 6.060 6.330 5.970 6.280 228,612 +0.16(+2.61%)
May 01, 2023 6.330 6.360 6.080 6.120 65,363 -0.35(-5.41%)
Apr 28, 2023 6.390 6.500 6.260 6.470 46,477 +0.04(+0.62%)
Apr 27, 2023 6.270 6.460 6.160 6.430 57,372 +0.21(+3.38%)
Apr 26, 2023 6.360 6.576 6.160 6.220 139,728 +0.21(+3.49%)
Apr 25, 2023 5.980 6.100 5.900 6.010 54,001 -0.07(-1.15%)
Apr 24, 2023 6.230 6.280 5.990 6.080 88,890 -0.12(-1.94%)
Apr 21, 2023 6.270 6.340 6.180 6.200 82,892 -0.09(-1.43%)
Apr 20, 2023 6.540 6.655 6.290 6.290 118,371 -0.44(-6.54%)
Apr 19, 2023 6.900 6.900 6.730 6.730 134,057 -0.40(-5.61%)
Apr 18, 2023 7.190 7.340 7.080 7.130 150,501 +0.22(+3.18%)
Apr 17, 2023 6.880 6.970 6.680 6.910 96,416 -0.21(-2.95%)
Apr 14, 2023 7.210 7.325 6.890 7.120 116,752 +0.11(+1.57%)
Apr 13, 2023 6.630 7.150 6.620 7.010 160,643 +0.61(+9.53%)
Apr 12, 2023 6.570 6.700 6.320 6.400 131,406 -0.17(-2.59%)
Apr 11, 2023 6.270 6.660 6.213 6.570 320,664 +0.49(+8.06%)
Apr 10, 2023 5.650 6.080 5.530 6.080 214,693 +0.40(+7.04%)
Apr 06, 2023 5.580 5.700 5.450 5.680 47,304 +0.10(+1.79%)
Apr 05, 2023 5.850 5.850 5.524 5.580 58,767 -0.21(-3.63%)
Apr 04, 2023 5.940 5.940 5.664 5.790 55,258 -0.07(-1.19%)
Apr 03, 2023 5.840 5.900 5.700 5.860 53,438 -0.01(-0.17%)
Mar 31, 2023 5.650 5.879 5.650 5.870 65,686 +0.25(+4.45%)
Mar 30, 2023 5.680 5.680 5.546 5.620 41,440 +0.06(+1.08%)
Mar 29, 2023 5.300 5.576 5.300 5.560 51,368 +0.42(+8.17%)
Mar 28, 2023 5.130 5.170 5.030 5.140 35,290 -0.01(-0.19%)
Mar 27, 2023 5.370 5.371 5.060 5.150 54,044 -0.20(-3.74%)
Mar 24, 2023 5.440 5.469 5.280 5.350 68,228 -0.19(-3.43%)
Mar 23, 2023 5.390 5.720 5.370 5.540 119,644 +0.13(+2.40%)
Mar 22, 2023 5.850 5.951 5.400 5.410 84,851 -0.43(-7.36%)
Mar 21, 2023 5.470 5.870 5.470 5.840 103,027 +0.40(+7.35%)
Mar 20, 2023 5.680 5.680 5.400 5.440 132,983 -0.05(-0.91%)
Mar 17, 2023 5.280 5.540 5.270 5.490 131,531 +0.39(+7.65%)
Mar 16, 2023 4.940 5.130 4.849 5.100 47,050 +0.17(+3.45%)
Mar 15, 2023 4.890 4.970 4.760 4.930 115,896 -0.10(-1.99%)
Mar 14, 2023 5.100 5.210 4.910 5.030 134,006 +0.24(+5.01%)
Mar 13, 2023 4.430 4.890 4.310 4.790 135,607 +0.46(+10.62%)
Mar 10, 2023 4.440 4.495 4.230 4.330 82,518 -0.15(-3.35%)
Mar 09, 2023 4.830 4.850 4.480 4.480 98,578 -0.41(-8.38%)
Mar 08, 2023 4.900 4.964 4.810 4.890 44,459 -0.03(-0.61%)
Mar 07, 2023 5.030 5.079 4.890 4.920 62,407 -0.10(-1.99%)
Mar 06, 2023 5.090 5.300 5.020 5.020 79,043 -0.06(-1.18%)
Mar 03, 2023 5.050 5.130 4.960 5.080 63,129 -0.07(-1.36%)
Mar 02, 2023 5.170 5.170 4.974 5.150 43,334 -0.15(-2.83%)
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.