Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.68
-0.02 (-0.10%)
Sep 5, 2025, 4:00 PM - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.02 | 20.05 | 19.07 | 19.68 | 19.68 | -0.10% | 388,622 |
| Sep 4, 2025 | 20.17 | 20.17 | 19.59 | 19.70 | 19.70 | -2.86% | 142,490 |
| Sep 3, 2025 | 20.88 | 20.99 | 20.12 | 20.28 | 20.28 | -2.41% | 73,456 |
| Sep 2, 2025 | 20.00 | 20.98 | 19.78 | 20.78 | 20.78 | 1.66% | 141,848 |
| Aug 29, 2025 | 20.53 | 20.82 | 20.13 | 20.44 | 20.44 | 0.64% | 199,046 |
| Aug 28, 2025 | 20.32 | 20.67 | 20.23 | 20.31 | 20.31 | 0.89% | 159,712 |
| Aug 27, 2025 | 20.27 | 20.38 | 20.01 | 20.13 | 20.13 | -0.69% | 148,436 |
| Aug 26, 2025 | 19.74 | 20.28 | 19.61 | 20.27 | 20.27 | 1.81% | 165,773 |
| Aug 25, 2025 | 19.87 | 20.05 | 19.43 | 19.91 | 19.91 | -0.99% | 137,753 |
| Aug 22, 2025 | 19.17 | 20.43 | 19.01 | 20.11 | 20.11 | 4.47% | 291,980 |
| Aug 21, 2025 | 19.17 | 19.47 | 19.04 | 19.25 | 19.25 | -0.93% | 260,859 |
| Aug 20, 2025 | 19.08 | 19.54 | 18.39 | 19.43 | 19.43 | 0.99% | 195,303 |
| Aug 19, 2025 | 20.22 | 20.22 | 19.05 | 19.24 | 19.24 | -5.08% | 267,476 |
| Aug 18, 2025 | 19.73 | 20.57 | 19.61 | 20.27 | 20.27 | 2.58% | 218,897 |
| Aug 15, 2025 | 19.89 | 19.97 | 19.38 | 19.76 | 19.76 | -1.20% | 161,931 |
| Aug 14, 2025 | 19.57 | 20.03 | 19.24 | 20.00 | 20.00 | 1.73% | 315,327 |
| Aug 13, 2025 | 19.76 | 20.18 | 19.49 | 19.66 | 19.66 | -0.25% | 535,641 |
| Aug 12, 2025 | 19.88 | 20.03 | 19.62 | 19.71 | 19.71 | -0.25% | 292,775 |
| Aug 11, 2025 | 19.85 | 20.26 | 19.66 | 19.76 | 19.76 | 0.97% | 368,266 |
| Aug 8, 2025 | 19.85 | 19.85 | 19.22 | 19.57 | 19.57 | -0.76% | 387,887 |
| Aug 7, 2025 | 20.04 | 20.26 | 19.40 | 19.72 | 19.72 | 0.46% | 740,084 |
| Aug 6, 2025 | 19.23 | 19.67 | 19.00 | 19.63 | 19.63 | 2.03% | 483,511 |
| Aug 5, 2025 | 19.31 | 19.38 | 18.85 | 19.24 | 19.24 | -2.04% | 144,993 |
| Aug 4, 2025 | 19.18 | 19.64 | 18.84 | 19.64 | 19.64 | 3.92% | 267,326 |
| Aug 1, 2025 | 19.39 | 19.45 | 18.68 | 18.90 | 18.90 | -7.31% | 481,715 |
| Jul 31, 2025 | 20.70 | 21.06 | 20.39 | 20.39 | 20.39 | -0.05% | 139,148 |
| Jul 30, 2025 | 20.41 | 20.75 | 20.12 | 20.40 | 20.40 | 0.99% | 161,623 |
| Jul 29, 2025 | 20.95 | 20.95 | 20.05 | 20.20 | 20.20 | -3.53% | 158,574 |
| Jul 28, 2025 | 21.63 | 21.63 | 20.86 | 20.94 | 20.94 | -1.64% | 169,141 |
| Jul 25, 2025 | 21.48 | 21.48 | 20.99 | 21.29 | 21.29 | -1.75% | 273,871 |
| Jul 24, 2025 | 21.76 | 21.97 | 21.48 | 21.67 | 21.67 | -0.18% | 180,190 |
| Jul 23, 2025 | 21.78 | 21.88 | 21.24 | 21.71 | 21.71 | -0.64% | 225,466 |
| Jul 22, 2025 | 21.89 | 21.95 | 21.11 | 21.85 | 21.85 | 0.23% | 189,040 |
| Jul 21, 2025 | 22.35 | 23.05 | 21.76 | 21.80 | 21.80 | -0.86% | 307,295 |
| Jul 18, 2025 | 22.53 | 22.95 | 21.58 | 21.99 | 21.99 | -0.54% | 529,133 |
| Jul 17, 2025 | 21.58 | 22.34 | 21.34 | 22.11 | 22.11 | 1.80% | 361,986 |
| Jul 16, 2025 | 21.04 | 21.83 | 21.04 | 21.72 | 21.72 | 4.67% | 178,177 |
| Jul 15, 2025 | 21.06 | 21.14 | 20.53 | 20.75 | 20.75 | -2.58% | 187,237 |
| Jul 14, 2025 | 21.09 | 21.79 | 21.04 | 21.30 | 21.30 | 3.05% | 279,231 |
| Jul 11, 2025 | 21.25 | 21.32 | 20.51 | 20.67 | 20.67 | -1.57% | 186,782 |
| Jul 10, 2025 | 20.64 | 21.10 | 20.32 | 21.00 | 21.00 | 1.79% | 193,192 |
| Jul 9, 2025 | 20.45 | 20.66 | 19.93 | 20.63 | 20.63 | 2.23% | 98,254 |
| Jul 8, 2025 | 20.41 | 20.60 | 20.01 | 20.18 | 20.18 | - | 154,412 |
| Jul 7, 2025 | 20.39 | 20.39 | 19.56 | 20.18 | 20.18 | -2.98% | 212,545 |
| Jul 3, 2025 | 20.61 | 21.14 | 20.61 | 20.80 | 20.80 | 1.22% | 91,036 |
| Jul 2, 2025 | 19.75 | 20.60 | 19.70 | 20.55 | 20.55 | 5.01% | 181,554 |
| Jul 1, 2025 | 19.52 | 19.91 | 19.34 | 19.57 | 19.57 | -0.76% | 332,498 |
| Jun 30, 2025 | 19.35 | 19.85 | 19.33 | 19.72 | 19.72 | 3.57% | 242,270 |
| Jun 27, 2025 | 19.60 | 19.60 | 18.82 | 19.04 | 19.04 | -2.06% | 106,132 |
| Jun 26, 2025 | 18.60 | 19.58 | 18.37 | 19.44 | 19.44 | 4.68% | 98,924 |