Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.47
+0.89 (4.79%)
Feb 13, 2026, 4:00 PM EST - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.93 | 19.85 | 18.53 | 19.47 | 19.47 | 4.79% | 272,988 |
| Feb 12, 2026 | 19.35 | 19.43 | 18.37 | 18.58 | 18.58 | -3.78% | 340,699 |
| Feb 11, 2026 | 19.94 | 19.94 | 18.82 | 19.31 | 19.31 | -2.62% | 97,964 |
| Feb 10, 2026 | 19.86 | 20.45 | 19.79 | 19.83 | 19.83 | -1.98% | 112,920 |
| Feb 9, 2026 | 18.94 | 20.29 | 18.91 | 20.23 | 20.23 | 5.42% | 152,360 |
| Feb 6, 2026 | 17.77 | 19.29 | 17.73 | 19.19 | 19.19 | 14.64% | 397,449 |
| Feb 5, 2026 | 18.16 | 18.61 | 16.65 | 16.74 | 16.74 | -11.89% | 859,794 |
| Feb 4, 2026 | 20.00 | 20.00 | 18.22 | 19.00 | 19.00 | -6.45% | 993,936 |
| Feb 3, 2026 | 20.81 | 20.96 | 19.44 | 20.31 | 20.31 | -1.46% | 1,257,231 |
| Feb 2, 2026 | 20.54 | 21.12 | 20.32 | 20.61 | 20.61 | -2.69% | 742,831 |
| Jan 30, 2026 | 22.02 | 22.05 | 20.89 | 21.18 | 21.18 | -5.06% | 195,385 |
| Jan 29, 2026 | 23.12 | 23.15 | 21.70 | 22.31 | 22.31 | -5.23% | 427,702 |
| Jan 28, 2026 | 23.72 | 23.85 | 23.10 | 23.54 | 23.54 | 0.04% | 163,905 |
| Jan 27, 2026 | 22.67 | 23.54 | 22.38 | 23.53 | 23.53 | 4.81% | 113,052 |
| Jan 26, 2026 | 22.77 | 22.99 | 22.39 | 22.45 | 22.45 | -2.73% | 338,656 |
| Jan 23, 2026 | 22.51 | 23.56 | 21.92 | 23.08 | 23.08 | 2.53% | 227,079 |
| Jan 22, 2026 | 23.08 | 23.21 | 22.44 | 22.51 | 22.51 | -1.83% | 310,543 |
| Jan 21, 2026 | 23.10 | 23.69 | 22.02 | 22.93 | 22.93 | -0.30% | 400,420 |
| Jan 20, 2026 | 23.03 | 23.59 | 22.74 | 23.00 | 23.00 | -5.12% | 1,782,798 |
| Jan 16, 2026 | 23.51 | 24.32 | 23.20 | 24.24 | 24.24 | 4.12% | 137,967 |
| Jan 15, 2026 | 23.90 | 23.92 | 23.22 | 23.28 | 23.28 | -2.55% | 131,864 |
| Jan 14, 2026 | 23.92 | 24.25 | 23.56 | 23.89 | 23.89 | 1.31% | 236,857 |
| Jan 13, 2026 | 23.20 | 23.60 | 22.95 | 23.58 | 23.58 | 2.12% | 142,758 |
| Jan 12, 2026 | 22.32 | 23.16 | 22.32 | 23.09 | 23.09 | 2.44% | 120,285 |
| Jan 9, 2026 | 22.62 | 22.97 | 22.33 | 22.54 | 22.54 | 0.63% | 70,402 |
| Jan 8, 2026 | 21.97 | 22.73 | 21.83 | 22.40 | 22.40 | 1.13% | 98,862 |
| Jan 7, 2026 | 22.50 | 22.57 | 22.06 | 22.15 | 22.15 | -1.90% | 76,672 |
| Jan 6, 2026 | 22.91 | 23.00 | 21.89 | 22.58 | 22.58 | -0.88% | 260,340 |
| Jan 5, 2026 | 21.91 | 22.92 | 21.91 | 22.78 | 22.78 | 7.25% | 133,703 |
| Jan 2, 2026 | 20.39 | 21.36 | 20.08 | 21.24 | 21.24 | 6.57% | 197,974 |
| Dec 31, 2025 | 20.20 | 20.32 | 19.88 | 19.93 | 19.93 | -1.34% | 119,303 |
| Dec 30, 2025 | 20.61 | 20.69 | 20.14 | 20.20 | 20.20 | -1.89% | 86,007 |
| Dec 29, 2025 | 20.47 | 21.15 | 20.44 | 20.59 | 20.59 | -0.63% | 196,279 |
| Dec 26, 2025 | 21.34 | 21.34 | 20.61 | 20.72 | 20.72 | -3.22% | 134,418 |
| Dec 24, 2025 | 21.25 | 21.41 | 21.05 | 21.41 | 21.41 | 0.23% | 52,242 |
| Dec 23, 2025 | 21.36 | 21.61 | 21.16 | 21.36 | 21.36 | -1.88% | 148,122 |
| Dec 22, 2025 | 21.82 | 22.22 | 21.69 | 21.77 | 21.77 | 1.68% | 81,221 |
| Dec 19, 2025 | 20.49 | 21.41 | 20.49 | 21.41 | 21.41 | 7.21% | 129,712 |
| Dec 18, 2025 | 20.39 | 20.74 | 19.90 | 19.97 | 19.97 | 1.73% | 127,390 |
| Dec 17, 2025 | 20.86 | 21.14 | 19.60 | 19.63 | 19.63 | -3.96% | 208,639 |
| Dec 16, 2025 | 20.16 | 20.56 | 19.85 | 20.44 | 20.44 | 1.29% | 164,517 |
| Dec 15, 2025 | 22.14 | 22.14 | 20.18 | 20.18 | 20.18 | -9.30% | 258,980 |
| Dec 12, 2025 | 23.37 | 23.84 | 22.13 | 22.25 | 22.25 | -5.24% | 125,169 |
| Dec 11, 2025 | 22.96 | 23.55 | 22.40 | 23.48 | 23.48 | -0.30% | 153,354 |
| Dec 10, 2025 | 23.69 | 24.10 | 23.30 | 23.55 | 23.55 | -1.71% | 115,186 |
| Dec 9, 2025 | 23.12 | 24.55 | 23.12 | 23.96 | 23.96 | 2.17% | 208,315 |
| Dec 8, 2025 | 23.46 | 23.49 | 22.82 | 23.45 | 23.45 | 1.82% | 75,695 |
| Dec 5, 2025 | 23.34 | 23.49 | 22.76 | 23.03 | 23.03 | -2.79% | 136,268 |
| Dec 4, 2025 | 22.79 | 23.72 | 22.63 | 23.69 | 23.69 | 3.22% | 168,765 |
| Dec 3, 2025 | 22.06 | 23.03 | 21.85 | 22.95 | 22.95 | 3.99% | 178,773 |