Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.72
+0.09 (0.46%)
At close: Aug 7, 2025, 4:00 PM
19.72
0.00 (0.00%)
Pre-market: Aug 8, 2025, 4:55 AM EDT
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.04 | 20.26 | 19.40 | 19.72 | 19.72 | 0.46% | 737,988 |
| 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 |
| Jun 25, 2025 | 18.96 | 19.09 | 18.38 | 18.57 | 18.57 | 0.11% | 119,771 |
| Jun 24, 2025 | 18.02 | 18.70 | 17.99 | 18.55 | 18.55 | 3.29% | 102,283 |
| Jun 23, 2025 | 17.70 | 18.23 | 17.27 | 17.96 | 17.96 | -0.22% | 107,825 |
| Jun 20, 2025 | 18.37 | 18.50 | 17.96 | 18.00 | 18.00 | -0.50% | 86,642 |
| Jun 18, 2025 | 17.63 | 18.22 | 17.41 | 18.09 | 18.09 | 2.43% | 84,150 |
| Jun 17, 2025 | 18.09 | 18.09 | 17.49 | 17.66 | 17.66 | -3.76% | 79,209 |
| Jun 16, 2025 | 18.14 | 18.41 | 18.01 | 18.35 | 18.35 | 4.86% | 60,453 |
| Jun 13, 2025 | 17.50 | 17.82 | 17.26 | 17.50 | 17.50 | -2.56% | 72,612 |
| Jun 12, 2025 | 18.01 | 18.34 | 17.80 | 17.96 | 17.96 | -1.32% | 53,126 |
| Jun 11, 2025 | 18.49 | 18.50 | 18.01 | 18.20 | 18.20 | -1.41% | 154,028 |
| Jun 10, 2025 | 18.75 | 18.75 | 18.24 | 18.46 | 18.46 | -0.81% | 74,095 |
| Jun 9, 2025 | 18.68 | 18.72 | 18.28 | 18.61 | 18.61 | 1.81% | 190,629 |
| Jun 6, 2025 | 17.56 | 18.47 | 17.56 | 18.28 | 18.28 | 6.22% | 171,403 |
| Jun 5, 2025 | 18.10 | 18.13 | 17.01 | 17.21 | 17.21 | -3.75% | 65,595 |
| Jun 4, 2025 | 17.27 | 17.99 | 17.23 | 17.88 | 17.88 | 2.88% | 68,935 |
| Jun 3, 2025 | 16.86 | 17.40 | 16.78 | 17.38 | 17.38 | 4.20% | 84,154 |
| Jun 2, 2025 | 16.20 | 16.71 | 16.20 | 16.68 | 16.68 | 3.73% | 52,286 |
| May 30, 2025 | 16.29 | 16.29 | 15.84 | 16.08 | 16.08 | -2.60% | 80,057 |
| May 29, 2025 | 16.95 | 17.08 | 16.42 | 16.51 | 16.51 | -1.61% | 76,036 |
| May 28, 2025 | 17.28 | 17.28 | 16.61 | 16.78 | 16.78 | -3.45% | 76,280 |