Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
20.34
-0.04 (-0.20%)
Dec 3, 2024, 4:00 PM EST - Market closed

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202419.8920.6719.7020.3420.34-0.20%165,573
Dec 2, 202421.2721.2720.1220.3820.38-3.00%235,005
Nov 29, 202421.0021.9720.9521.0121.011.50%175,502
Nov 27, 202419.9120.8019.7620.7020.708.38%181,801
Nov 26, 202419.9420.4018.8319.1019.10-7.19%320,434
Nov 25, 202421.3621.3719.9420.5820.58-0.77%325,676
Nov 22, 202419.6521.1319.4320.7420.745.28%297,651
Nov 21, 202422.0022.1519.4019.7019.70-5.11%384,653
Nov 20, 202421.1121.4520.3220.7620.761.71%390,189
Nov 19, 202419.6020.5119.2820.4120.414.72%482,730
Nov 18, 202419.0020.0218.8119.4919.491.67%202,071
Nov 15, 202418.9619.3118.3419.1719.172.79%183,794
Nov 14, 202419.6119.7718.4318.6518.65-2.10%202,860
Nov 13, 202421.0021.7519.0019.0519.05-8.85%731,667
Nov 12, 202420.4421.1220.0020.9020.90-0.90%291,732
Nov 11, 202419.6721.2019.3321.0921.0915.82%462,465
Nov 8, 202418.0218.2117.5518.2118.211.45%313,565
Nov 7, 202417.2018.1417.0717.9517.953.46%260,548
Nov 6, 202416.3617.3516.0817.3517.3516.52%278,310
Nov 5, 202414.4814.9814.4814.8914.894.64%80,201
Nov 4, 202414.5614.5614.1914.2314.23-3.26%61,786
Nov 1, 202415.0215.5514.6214.7114.71-1.93%131,931
Oct 31, 202415.8316.0514.9315.0015.00-6.95%105,109
Oct 30, 202416.1116.5415.8016.1216.12-2.54%65,469
Oct 29, 202416.8216.9816.3816.5416.540.36%187,798
Oct 28, 202415.8416.5815.7916.4816.488.14%145,065
Oct 25, 202415.6515.8415.1515.2415.24-2.62%52,518
Oct 24, 202415.4215.8815.1815.6515.653.30%66,280
Oct 23, 202415.4315.5314.7015.1515.15-4.11%66,721
Oct 22, 202415.4615.8215.3515.8015.800.64%57,144
Oct 21, 202415.3315.7514.9015.7015.701.49%134,182
Oct 18, 202414.8415.5514.8415.4715.476.40%115,388
Oct 17, 202414.7714.8314.4314.5414.54-1.96%41,870
Oct 16, 202414.3714.8314.1214.8314.834.73%97,483
Oct 15, 202414.2514.6513.8514.1614.16-0.42%77,171
Oct 14, 202414.0314.4913.8314.2214.224.25%140,774
Oct 11, 202412.9213.6612.9213.6413.647.32%138,882
Oct 10, 202412.9512.9512.6012.7112.71-1.70%23,462
Oct 9, 202413.1413.2612.8512.9312.93-1.52%45,433
Oct 8, 202413.0413.3012.9813.1313.13-28,981
Oct 7, 202413.3113.6013.0013.1313.13-1.35%119,661
Oct 4, 202413.1313.3312.9013.3113.313.02%52,380
Oct 3, 202412.7812.9412.5512.9212.920.54%42,970
Oct 2, 202412.5613.0112.4612.8512.851.02%46,051
Oct 1, 202413.3213.3212.4812.7212.72-4.58%53,336
Sep 30, 202413.4713.5913.3013.3313.33-4.44%42,285
Sep 27, 202414.0014.1213.7813.9513.950.87%43,695
Sep 26, 202413.4813.9413.3513.8313.835.25%80,167
Sep 25, 202413.1913.4413.1313.1413.14-0.90%42,789
Sep 24, 202412.8013.2612.6213.2613.264.08%62,587
Sep 23, 202412.4612.8312.4612.7412.743.24%37,523
Sep 20, 202412.3612.4612.1712.3412.34-0.72%35,370
Sep 19, 202412.8012.8012.3912.4312.431.89%32,908
Sep 18, 202412.2112.7412.1512.2012.20-0.16%40,035
Sep 17, 202412.3012.5712.1512.2212.220.99%47,879
Sep 16, 202412.0512.1711.8212.1012.10-2.10%29,903
Sep 13, 202412.1012.5012.0812.3612.362.32%53,231
Sep 12, 202411.9512.1911.7812.0812.081.34%39,333
Sep 11, 202411.7212.0011.4311.9211.92-0.17%59,835
Sep 10, 202411.5511.9911.4111.9411.942.75%31,533
Sep 9, 202411.1111.6211.1111.6211.626.70%62,476
Sep 6, 202411.5611.6210.8310.8910.89-5.14%124,780
Sep 5, 202411.3611.6611.3311.4811.480.97%61,064
Sep 4, 202411.2411.5811.1111.3711.37-0.61%91,535
Sep 3, 202412.1712.1911.3711.4411.44-6.69%101,772
Aug 30, 202412.5212.5412.1312.2612.26-1.13%47,263
Aug 29, 202412.6912.9112.2912.4012.400.39%50,211
Aug 28, 202412.7612.7612.2212.3512.35-3.58%45,527
Aug 27, 202413.0313.0312.6312.8112.81-3.10%99,611
Aug 26, 202413.3913.3913.1013.2213.22-1.42%91,688
Aug 23, 202412.8713.4212.7413.4113.415.01%119,458
Aug 22, 202413.0513.0512.6712.7712.77-2.15%65,695
Aug 21, 202412.6913.0912.6813.0513.053.08%68,779
Aug 20, 202412.9612.9912.4512.6612.660.08%155,687
Aug 19, 202412.3812.6512.3112.6512.652.18%116,192
Aug 16, 202412.0612.4212.0312.3812.383.69%70,087
Aug 15, 202411.9012.3011.8811.9411.941.88%251,464
Aug 14, 202412.0012.0811.6311.7211.72-0.59%44,265
Aug 13, 202411.8112.0211.6711.7911.79-53,601
Aug 12, 202411.9412.0211.5911.7911.79-2.56%47,223
Aug 9, 202412.2612.2611.8912.1012.10-1.31%39,866
Aug 8, 202411.5712.3211.5012.2612.268.21%134,280
Aug 7, 202412.1512.3711.2511.3311.33-4.87%91,889
Aug 6, 202411.8112.1111.2911.9111.914.11%91,157
Aug 5, 202411.0211.6110.0311.4411.44-6.54%202,776
Aug 2, 202412.8512.9912.1612.2412.24-5.92%92,642
Aug 1, 202413.7513.9112.8713.0113.01-5.52%82,230
Jul 31, 202413.7514.2113.7513.7713.772.61%58,103
Jul 30, 202413.9313.9913.3913.4213.42-3.10%109,119
Jul 29, 202414.8415.0013.8513.8513.85-3.75%150,363
Jul 26, 202414.4814.7314.1214.3914.393.82%52,863
Jul 25, 202414.3114.3313.5813.8613.86-4.15%112,343
Jul 24, 202415.0915.3114.4114.4614.46-4.87%80,573
Jul 23, 202415.6415.8315.1215.2015.20-3.86%185,792
Jul 22, 202415.8315.9915.1715.8115.811.61%127,212
Jul 19, 202414.7515.6314.6415.5615.566.28%201,048
Jul 18, 202415.8715.8914.5714.6414.64-6.57%111,205
Jul 17, 202415.9916.5815.3815.6715.67-3.51%92,270
Jul 16, 202415.5816.2915.3416.2416.244.77%192,443
Jul 15, 202414.6815.6014.5915.5015.5010.48%188,107