Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
16.71
-1.11 (-6.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.9618.0017.4517.8217.82-0.22%53,649
Feb 19, 202518.0718.2917.7717.8617.86-0.83%56,980
Feb 18, 202518.3018.3917.9118.0118.01-2.07%72,084
Feb 14, 202518.3818.5118.2318.3918.390.33%64,649
Feb 13, 202517.8918.3517.6118.3318.332.86%71,928
Feb 12, 202517.3317.9217.2717.8217.821.54%73,196
Feb 11, 202518.0318.1717.5117.5517.55-3.31%62,542
Feb 10, 202518.2918.3218.0618.1518.151.11%48,672
Feb 7, 202518.3118.7017.8917.9517.950.17%111,612
Feb 6, 202518.1018.5217.7017.9217.92-0.67%231,032
Feb 5, 202518.1818.3617.9918.0418.04-0.55%194,061
Feb 4, 202518.0018.3317.9518.1418.14-0.22%114,299
Feb 3, 202517.0818.3317.0018.1818.180.17%196,177
Jan 31, 202518.5018.9318.0318.1518.15-1.14%104,276
Jan 30, 202518.0318.5618.0318.3618.363.73%166,572
Jan 29, 202517.5117.8517.1917.7017.701.14%104,628
Jan 28, 202517.7417.8317.1517.5017.50-0.17%150,948
Jan 27, 202518.6918.6916.9517.5317.53-11.55%397,018
Jan 24, 202520.0020.5619.7319.8219.820.46%121,129
Jan 23, 202519.3720.3319.1919.7319.730.15%102,783
Jan 22, 202519.3019.8019.0319.7019.701.29%134,805
Jan 21, 202519.8820.0018.6719.4519.45-0.97%388,712
Jan 17, 202519.6220.0919.4519.6419.643.48%207,400
Jan 16, 202518.7019.0918.4618.9818.981.33%91,732
Jan 15, 202518.4319.0218.3918.7318.734.64%95,121
Jan 14, 202518.1318.2817.5717.9017.903.11%89,293
Jan 13, 202517.2017.4316.8317.3617.36-2.69%191,713
Jan 10, 202517.8617.9017.2717.8417.84-1.16%148,573
Jan 8, 202518.3918.4617.6018.0518.05-3.11%136,449
Jan 7, 202519.6019.6118.4218.6318.63-5.19%98,856
Jan 6, 202519.5019.8419.1619.6519.653.10%236,951
Jan 3, 202517.6919.0617.6919.0619.068.98%141,246
Jan 2, 202517.3917.8617.1317.4917.493.55%132,564
Dec 31, 202417.5117.5816.7416.8916.89-1.69%174,467
Dec 30, 202417.4117.4416.7617.1817.18-4.71%273,481
Dec 27, 202418.5618.5617.9018.0317.87-3.12%129,989
Dec 26, 202418.7118.8118.4518.6118.45-1.69%79,644
Dec 24, 202418.4018.9918.2718.9318.765.34%117,376
Dec 23, 202418.6618.6617.8417.9717.81-4.72%354,798
Dec 20, 202417.9118.9217.7518.8618.693.63%292,026
Dec 19, 202419.9120.0018.1018.2018.04-5.85%775,471
Dec 18, 202421.0021.3718.8819.3319.16-9.08%354,547
Dec 17, 202422.0022.0021.0121.2621.07-1.98%206,764
Dec 16, 202421.2122.4820.9421.6921.504.99%348,612
Dec 13, 202420.7621.0420.3620.6620.480.54%284,721
Dec 12, 202421.2421.6220.4720.5520.37-1.11%188,400
Dec 11, 202420.5621.1020.3220.7820.603.85%252,553
Dec 10, 202420.8120.9119.7220.0119.83-2.96%235,120
Dec 9, 202422.1622.1720.5820.6220.44-7.66%253,693
Dec 6, 202421.5622.7821.5222.3322.135.48%235,842
Dec 5, 202422.7023.0921.1121.1720.98-2.13%331,750
Dec 4, 202420.3821.6620.3021.6321.446.34%174,310
Dec 3, 202419.8920.6719.7020.3420.16-0.20%165,573
Dec 2, 202421.2721.2720.1220.3820.20-3.00%235,005
Nov 29, 202421.0021.9720.9521.0120.831.50%175,502
Nov 27, 202419.9120.8019.7620.7020.528.38%181,801
Nov 26, 202419.9420.4018.8319.1018.93-7.19%320,434
Nov 25, 202421.3621.3719.9420.5820.40-0.77%325,676
Nov 22, 202419.6521.1319.4320.7420.565.28%297,651
Nov 21, 202422.0022.1519.4019.7019.53-5.11%384,653
Nov 20, 202421.1121.4520.3220.7620.581.71%390,189
Nov 19, 202419.6020.5119.2820.4120.234.72%482,730
Nov 18, 202419.0020.0218.8119.4919.321.67%202,071
Nov 15, 202418.9619.3118.3419.1719.002.79%183,794
Nov 14, 202419.6119.7718.4318.6518.49-2.10%202,860
Nov 13, 202421.0021.7519.0019.0518.88-8.85%731,667
Nov 12, 202420.4421.1220.0020.9020.72-0.90%291,732
Nov 11, 202419.6721.2019.3321.0920.9115.82%462,465
Nov 8, 202418.0218.2117.5518.2118.051.45%313,565
Nov 7, 202417.2018.1417.0717.9517.793.46%260,548
Nov 6, 202416.3617.3516.0817.3517.2016.52%278,310
Nov 5, 202414.4814.9814.4814.8914.764.64%80,201
Nov 4, 202414.5614.5614.1914.2314.11-3.26%61,786
Nov 1, 202415.0215.5514.6214.7114.58-1.93%131,931
Oct 31, 202415.8316.0514.9315.0014.87-6.95%105,109
Oct 30, 202416.1116.5415.8016.1215.98-2.54%65,469
Oct 29, 202416.8216.9816.3816.5416.400.36%187,798
Oct 28, 202415.8416.5815.7916.4816.348.14%145,065
Oct 25, 202415.6515.8415.1515.2415.11-2.62%52,518
Oct 24, 202415.4215.8815.1815.6515.513.30%66,280
Oct 23, 202415.4315.5314.7015.1515.02-4.11%66,721
Oct 22, 202415.4615.8215.3515.8015.660.64%57,144
Oct 21, 202415.3315.7514.9015.7015.561.49%134,182
Oct 18, 202414.8415.5514.8415.4715.336.40%115,388
Oct 17, 202414.7714.8314.4314.5414.41-1.96%41,870
Oct 16, 202414.3714.8314.1214.8314.704.73%97,483
Oct 15, 202414.2514.6513.8514.1614.04-0.42%77,171
Oct 14, 202414.0314.4913.8314.2214.104.25%140,774
Oct 11, 202412.9213.6612.9213.6413.527.32%138,882
Oct 10, 202412.9512.9512.6012.7112.60-1.70%23,462
Oct 9, 202413.1413.2612.8512.9312.82-1.52%45,433
Oct 8, 202413.0413.3012.9813.1313.02-28,981
Oct 7, 202413.3113.6013.0013.1313.02-1.35%119,661
Oct 4, 202413.1313.3312.9013.3113.193.02%52,380
Oct 3, 202412.7812.9412.5512.9212.810.54%42,970
Oct 2, 202412.5613.0112.4612.8512.741.02%46,051
Oct 1, 202413.3213.3212.4812.7212.61-4.58%53,336
Sep 30, 202413.4713.5913.3013.3313.21-4.44%42,285
Sep 27, 202414.0014.1213.7813.9513.830.87%43,695
Sep 26, 202413.4813.9413.3513.8313.715.25%80,167