Skip to main content
logo
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
27.85
-1.07 (-3.70%)
At close: Oct 21, 2025, 4:00 PM EDT
28.04
+0.19 (0.68%)
After-hours: Oct 21, 2025, 8:00 PM EDT

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202528.6628.6627.5027.8527.85-3.70%112,691
Oct 20, 202529.1329.9128.6728.9228.923.18%192,183
Oct 17, 202527.3128.1226.9628.0328.03-1.58%400,073
Oct 16, 202530.6430.6428.4428.4828.48-6.41%212,345
Oct 15, 202530.6831.4529.7230.4330.431.64%228,060
Oct 14, 202528.5130.8227.6229.9429.942.22%211,523
Oct 13, 202529.0929.6028.4629.2929.294.12%322,873
Oct 10, 202530.4431.3427.7828.1328.13-4.22%354,653
Oct 9, 202528.9729.4628.5329.3729.372.01%282,824
Oct 8, 202528.3729.0527.8928.7928.792.24%234,053
Oct 7, 202528.6628.7227.1028.1628.16-0.64%314,318
Oct 6, 202527.8928.3627.8428.3428.345.31%926,481
Oct 3, 202526.7427.6926.5326.9126.911.55%264,849
Oct 2, 202525.9926.5925.6326.5026.504.08%285,123
Oct 1, 202525.2725.7425.0725.4625.461.56%171,273
Sep 30, 202525.0825.2524.8125.0725.07-0.20%212,737
Sep 29, 202523.9425.1423.9225.1225.126.98%143,706
Sep 26, 202523.8423.8422.9323.4823.48-1.80%159,299
Sep 25, 202524.3524.7823.5023.9123.91-4.89%221,560
Sep 24, 202525.1425.8725.1025.1425.141.53%185,971
Sep 23, 202525.4625.7024.5624.7624.76-1.32%203,614
Sep 22, 202524.5025.2723.9325.0925.092.03%183,595
Sep 19, 202524.4524.8024.2624.5924.591.11%155,252
Sep 18, 202524.2524.7623.7524.3224.321.76%238,471
Sep 17, 202523.3724.0222.9423.9023.901.40%183,550
Sep 16, 202523.2023.6122.7923.5723.572.17%127,633
Sep 15, 202522.7523.1522.5723.0723.072.53%161,651
Sep 12, 202522.1422.6221.9722.5022.501.49%776,628
Sep 11, 202521.8822.5321.6122.1722.171.19%417,229
Sep 10, 202521.5022.1421.5021.9121.913.64%132,146
Sep 9, 202520.2521.1720.1421.1421.146.71%128,465
Sep 8, 202519.7820.0619.4619.8119.810.66%133,877
Sep 5, 202520.0220.0519.0719.6819.68-0.10%388,622
Sep 4, 202520.1720.1719.5919.7019.70-2.86%142,490
Sep 3, 202520.8820.9920.1220.2820.28-2.41%73,456
Sep 2, 202520.0020.9819.7820.7820.781.66%141,848
Aug 29, 202520.5320.8220.1320.4420.440.64%199,046
Aug 28, 202520.3220.6720.2320.3120.310.89%159,712
Aug 27, 202520.2720.3820.0120.1320.13-0.69%148,436
Aug 26, 202519.7420.2819.6120.2720.271.81%165,773
Aug 25, 202519.8720.0519.4319.9119.91-0.99%137,753
Aug 22, 202519.1720.4319.0120.1120.114.47%291,980
Aug 21, 202519.1719.4719.0419.2519.25-0.93%260,859
Aug 20, 202519.0819.5418.3919.4319.430.99%195,303
Aug 19, 202520.2220.2219.0519.2419.24-5.08%267,476
Aug 18, 202519.7320.5719.6120.2720.272.58%218,897
Aug 15, 202519.8919.9719.3819.7619.76-1.20%161,931
Aug 14, 202519.5720.0319.2420.0020.001.73%315,327
Aug 13, 202519.7620.1819.4919.6619.66-0.25%535,641
Aug 12, 202519.8820.0319.6219.7119.71-0.25%292,775