Skip to main content
logo
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
22.95
+0.88 (3.99%)
Dec 3, 2025, 4:00 PM EST - Market closed

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202522.0623.0321.8522.9522.953.99%178,773
Dec 2, 202523.0523.3622.0522.0722.07-3.79%278,047
Dec 1, 202522.4723.1022.1322.9422.94-2.30%228,214
Nov 28, 202523.2323.7523.1023.4823.484.03%103,635
Nov 26, 202522.1122.7321.6422.5722.574.20%200,895
Nov 25, 202521.1021.7220.3921.6621.660.93%239,497
Nov 24, 202519.9721.5619.9721.4621.469.49%316,957
Nov 21, 202519.6519.9918.7019.6019.60-1.11%304,048
Nov 20, 202521.7622.2919.7119.8219.82-4.62%399,238
Nov 19, 202521.4521.8820.4620.7820.78-2.58%217,008
Nov 18, 202520.6921.7820.6321.3321.331.28%284,548
Nov 17, 202521.2121.7820.5621.0621.06-1.73%357,534
Nov 14, 202520.8122.4620.7021.4321.43-1.65%260,674
Nov 13, 202523.4723.4721.6721.7921.79-9.40%356,889
Nov 12, 202524.9724.9723.6824.0524.05-2.67%171,370
Nov 11, 202525.5225.5224.5124.7124.71-5.29%192,033
Nov 10, 202527.4227.6725.9726.0926.09-0.72%178,670
Nov 7, 202525.7026.4824.7126.2826.28-0.87%246,505
Nov 6, 202528.5728.5726.4026.5126.51-7.28%179,810
Nov 5, 202527.7728.7127.6428.5928.594.15%130,647
Nov 4, 202527.5229.0726.9527.4527.45-5.08%225,280
Nov 3, 202529.5630.1028.2528.9228.922.52%215,600
Oct 31, 202528.5628.8627.7328.2128.212.36%152,962
Oct 30, 202527.8028.4427.4627.5627.56-3.37%104,119
Oct 29, 202529.0629.3727.9528.5228.52-1.93%186,880
Oct 28, 202529.3830.3428.9829.0829.08-1.26%344,203
Oct 27, 202529.6429.7429.1329.4529.452.54%168,812
Oct 24, 202528.0028.7827.7428.7228.726.81%246,571
Oct 23, 202526.1227.3925.9626.8926.893.66%1,062,220
Oct 22, 202527.3427.7925.0625.9425.94-6.86%242,693
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