Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
24.05
-0.66 (-2.67%)
Nov 12, 2025, 4:00 PM EST - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 24.97 | 24.97 | 23.68 | 24.05 | 24.05 | -2.67% | 171,370 |
| Nov 11, 2025 | 25.52 | 25.52 | 24.51 | 24.71 | 24.71 | -5.29% | 192,033 |
| Nov 10, 2025 | 27.42 | 27.67 | 25.97 | 26.09 | 26.09 | -0.72% | 178,670 |
| Nov 7, 2025 | 25.70 | 26.48 | 24.71 | 26.28 | 26.28 | -0.87% | 246,505 |
| Nov 6, 2025 | 28.57 | 28.57 | 26.40 | 26.51 | 26.51 | -7.28% | 179,810 |
| Nov 5, 2025 | 27.77 | 28.71 | 27.64 | 28.59 | 28.59 | 4.15% | 130,107 |
| Nov 4, 2025 | 27.52 | 29.07 | 26.95 | 27.45 | 27.45 | -5.08% | 225,280 |
| Nov 3, 2025 | 29.56 | 30.10 | 28.25 | 28.92 | 28.92 | 2.52% | 215,600 |
| Oct 31, 2025 | 28.56 | 28.86 | 27.73 | 28.21 | 28.21 | 2.36% | 152,962 |
| Oct 30, 2025 | 27.80 | 28.44 | 27.46 | 27.56 | 27.56 | -3.37% | 104,119 |
| Oct 29, 2025 | 29.06 | 29.37 | 27.95 | 28.52 | 28.52 | -1.93% | 186,880 |
| Oct 28, 2025 | 29.38 | 30.34 | 28.98 | 29.08 | 29.08 | -1.26% | 344,203 |
| Oct 27, 2025 | 29.64 | 29.74 | 29.13 | 29.45 | 29.45 | 2.54% | 168,812 |
| Oct 24, 2025 | 28.00 | 28.78 | 27.74 | 28.72 | 28.72 | 6.81% | 246,571 |
| Oct 23, 2025 | 26.12 | 27.39 | 25.96 | 26.89 | 26.89 | 3.66% | 1,062,220 |
| Oct 22, 2025 | 27.34 | 27.79 | 25.06 | 25.94 | 25.94 | -6.86% | 242,693 |
| Oct 21, 2025 | 28.66 | 28.66 | 27.50 | 27.85 | 27.85 | -3.70% | 112,691 |
| Oct 20, 2025 | 29.13 | 29.91 | 28.67 | 28.92 | 28.92 | 3.18% | 192,183 |
| Oct 17, 2025 | 27.31 | 28.12 | 26.96 | 28.03 | 28.03 | -1.58% | 400,073 |
| Oct 16, 2025 | 30.64 | 30.64 | 28.44 | 28.48 | 28.48 | -6.41% | 212,345 |
| Oct 15, 2025 | 30.68 | 31.45 | 29.72 | 30.43 | 30.43 | 1.64% | 228,060 |
| Oct 14, 2025 | 28.51 | 30.82 | 27.62 | 29.94 | 29.94 | 2.22% | 211,523 |
| Oct 13, 2025 | 29.09 | 29.60 | 28.46 | 29.29 | 29.29 | 4.12% | 322,873 |
| Oct 10, 2025 | 30.44 | 31.34 | 27.78 | 28.13 | 28.13 | -4.22% | 354,653 |
| Oct 9, 2025 | 28.97 | 29.46 | 28.53 | 29.37 | 29.37 | 2.01% | 282,824 |
| Oct 8, 2025 | 28.37 | 29.05 | 27.89 | 28.79 | 28.79 | 2.24% | 234,053 |
| Oct 7, 2025 | 28.66 | 28.72 | 27.10 | 28.16 | 28.16 | -0.64% | 314,318 |
| Oct 6, 2025 | 27.89 | 28.36 | 27.84 | 28.34 | 28.34 | 5.31% | 926,481 |
| Oct 3, 2025 | 26.74 | 27.69 | 26.53 | 26.91 | 26.91 | 1.55% | 264,849 |
| Oct 2, 2025 | 25.99 | 26.59 | 25.63 | 26.50 | 26.50 | 4.08% | 285,123 |
| Oct 1, 2025 | 25.27 | 25.74 | 25.07 | 25.46 | 25.46 | 1.56% | 171,273 |
| Sep 30, 2025 | 25.08 | 25.25 | 24.81 | 25.07 | 25.07 | -0.20% | 212,737 |
| Sep 29, 2025 | 23.94 | 25.14 | 23.92 | 25.12 | 25.12 | 6.98% | 143,706 |
| Sep 26, 2025 | 23.84 | 23.84 | 22.93 | 23.48 | 23.48 | -1.80% | 159,299 |
| Sep 25, 2025 | 24.35 | 24.78 | 23.50 | 23.91 | 23.91 | -4.89% | 221,560 |
| Sep 24, 2025 | 25.14 | 25.87 | 25.10 | 25.14 | 25.14 | 1.53% | 185,971 |
| Sep 23, 2025 | 25.46 | 25.70 | 24.56 | 24.76 | 24.76 | -1.32% | 203,614 |
| Sep 22, 2025 | 24.50 | 25.27 | 23.93 | 25.09 | 25.09 | 2.03% | 183,595 |
| Sep 19, 2025 | 24.45 | 24.80 | 24.26 | 24.59 | 24.59 | 1.11% | 155,252 |
| Sep 18, 2025 | 24.25 | 24.76 | 23.75 | 24.32 | 24.32 | 1.76% | 238,471 |
| Sep 17, 2025 | 23.37 | 24.02 | 22.94 | 23.90 | 23.90 | 1.40% | 183,550 |
| Sep 16, 2025 | 23.20 | 23.61 | 22.79 | 23.57 | 23.57 | 2.17% | 127,633 |
| Sep 15, 2025 | 22.75 | 23.15 | 22.57 | 23.07 | 23.07 | 2.53% | 161,651 |
| Sep 12, 2025 | 22.14 | 22.62 | 21.97 | 22.50 | 22.50 | 1.49% | 776,628 |
| Sep 11, 2025 | 21.88 | 22.53 | 21.61 | 22.17 | 22.17 | 1.19% | 417,229 |
| Sep 10, 2025 | 21.50 | 22.14 | 21.50 | 21.91 | 21.91 | 3.64% | 132,146 |
| Sep 9, 2025 | 20.25 | 21.17 | 20.14 | 21.14 | 21.14 | 6.71% | 128,465 |
| Sep 8, 2025 | 19.78 | 20.06 | 19.46 | 19.81 | 19.81 | 0.66% | 133,877 |
| 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 |