Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
16.54
+0.06 (0.36%)
Oct 29, 2024, 4:00 PM EDT - Market closed
BITQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 16.82 | 16.98 | 16.38 | 16.54 | 16.54 | 0.36% | 187,798 |
Oct 28, 2024 | 15.84 | 16.58 | 15.79 | 16.48 | 16.48 | 8.14% | 145,065 |
Oct 25, 2024 | 15.65 | 15.84 | 15.15 | 15.24 | 15.24 | -2.62% | 52,518 |
Oct 24, 2024 | 15.42 | 15.88 | 15.18 | 15.65 | 15.65 | 3.30% | 66,280 |
Oct 23, 2024 | 15.43 | 15.53 | 14.70 | 15.15 | 15.15 | -4.11% | 66,721 |
Oct 22, 2024 | 15.46 | 15.82 | 15.35 | 15.80 | 15.80 | 0.64% | 57,144 |
Oct 21, 2024 | 15.33 | 15.75 | 14.90 | 15.70 | 15.70 | 1.49% | 134,182 |
Oct 18, 2024 | 14.84 | 15.55 | 14.84 | 15.47 | 15.47 | 6.40% | 115,388 |
Oct 17, 2024 | 14.77 | 14.83 | 14.43 | 14.54 | 14.54 | -1.96% | 41,870 |
Oct 16, 2024 | 14.37 | 14.83 | 14.12 | 14.83 | 14.83 | 4.73% | 97,483 |
Oct 15, 2024 | 14.25 | 14.65 | 13.85 | 14.16 | 14.16 | -0.42% | 77,171 |
Oct 14, 2024 | 14.03 | 14.49 | 13.83 | 14.22 | 14.22 | 4.25% | 140,774 |
Oct 11, 2024 | 12.92 | 13.66 | 12.92 | 13.64 | 13.64 | 7.32% | 138,882 |
Oct 10, 2024 | 12.95 | 12.95 | 12.60 | 12.71 | 12.71 | -1.70% | 23,462 |
Oct 9, 2024 | 13.14 | 13.26 | 12.85 | 12.93 | 12.93 | -1.52% | 45,433 |
Oct 8, 2024 | 13.04 | 13.30 | 12.98 | 13.13 | 13.13 | - | 28,981 |
Oct 7, 2024 | 13.31 | 13.60 | 13.00 | 13.13 | 13.13 | -1.35% | 119,661 |
Oct 4, 2024 | 13.13 | 13.33 | 12.90 | 13.31 | 13.31 | 3.02% | 52,380 |
Oct 3, 2024 | 12.78 | 12.94 | 12.55 | 12.92 | 12.92 | 0.54% | 42,970 |
Oct 2, 2024 | 12.56 | 13.01 | 12.46 | 12.85 | 12.85 | 1.02% | 46,051 |
Oct 1, 2024 | 13.32 | 13.32 | 12.48 | 12.72 | 12.72 | -4.58% | 53,336 |
Sep 30, 2024 | 13.47 | 13.59 | 13.30 | 13.33 | 13.33 | -4.44% | 42,285 |
Sep 27, 2024 | 14.00 | 14.12 | 13.78 | 13.95 | 13.95 | 0.87% | 43,695 |
Sep 26, 2024 | 13.48 | 13.94 | 13.35 | 13.83 | 13.83 | 5.25% | 80,167 |
Sep 25, 2024 | 13.19 | 13.44 | 13.13 | 13.14 | 13.14 | -0.90% | 42,789 |
Sep 24, 2024 | 12.80 | 13.26 | 12.62 | 13.26 | 13.26 | 4.08% | 62,587 |
Sep 23, 2024 | 12.46 | 12.83 | 12.46 | 12.74 | 12.74 | 3.24% | 37,523 |
Sep 20, 2024 | 12.36 | 12.46 | 12.17 | 12.34 | 12.34 | -0.72% | 35,370 |
Sep 19, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 12.43 | 1.89% | 32,908 |
Sep 18, 2024 | 12.21 | 12.74 | 12.15 | 12.20 | 12.20 | -0.16% | 40,035 |
Sep 17, 2024 | 12.30 | 12.57 | 12.15 | 12.22 | 12.22 | 0.99% | 47,879 |
Sep 16, 2024 | 12.05 | 12.17 | 11.82 | 12.10 | 12.10 | -2.10% | 29,903 |
Sep 13, 2024 | 12.10 | 12.50 | 12.08 | 12.36 | 12.36 | 2.32% | 53,231 |
Sep 12, 2024 | 11.95 | 12.19 | 11.78 | 12.08 | 12.08 | 1.34% | 39,333 |
Sep 11, 2024 | 11.72 | 12.00 | 11.43 | 11.92 | 11.92 | -0.17% | 59,835 |
Sep 10, 2024 | 11.55 | 11.99 | 11.41 | 11.94 | 11.94 | 2.75% | 31,533 |
Sep 9, 2024 | 11.11 | 11.62 | 11.11 | 11.62 | 11.62 | 6.70% | 62,476 |
Sep 6, 2024 | 11.56 | 11.62 | 10.83 | 10.89 | 10.89 | -5.14% | 124,780 |
Sep 5, 2024 | 11.36 | 11.66 | 11.33 | 11.48 | 11.48 | 0.97% | 61,064 |
Sep 4, 2024 | 11.24 | 11.58 | 11.11 | 11.37 | 11.37 | -0.61% | 91,535 |
Sep 3, 2024 | 12.17 | 12.19 | 11.37 | 11.44 | 11.44 | -6.69% | 101,772 |
Aug 30, 2024 | 12.52 | 12.54 | 12.13 | 12.26 | 12.26 | -1.13% | 47,263 |
Aug 29, 2024 | 12.69 | 12.91 | 12.29 | 12.40 | 12.40 | 0.39% | 50,211 |
Aug 28, 2024 | 12.76 | 12.76 | 12.22 | 12.35 | 12.35 | -3.58% | 45,527 |
Aug 27, 2024 | 13.03 | 13.03 | 12.63 | 12.81 | 12.81 | -3.10% | 99,611 |
Aug 26, 2024 | 13.39 | 13.39 | 13.10 | 13.22 | 13.22 | -1.42% | 91,688 |
Aug 23, 2024 | 12.87 | 13.42 | 12.74 | 13.41 | 13.41 | 5.01% | 119,458 |
Aug 22, 2024 | 13.05 | 13.05 | 12.67 | 12.77 | 12.77 | -2.15% | 65,695 |
Aug 21, 2024 | 12.69 | 13.09 | 12.68 | 13.05 | 13.05 | 3.08% | 68,779 |
Aug 20, 2024 | 12.96 | 12.99 | 12.45 | 12.66 | 12.66 | 0.08% | 155,687 |
Aug 19, 2024 | 12.38 | 12.65 | 12.31 | 12.65 | 12.65 | 2.18% | 116,192 |
Aug 16, 2024 | 12.06 | 12.42 | 12.03 | 12.38 | 12.38 | 3.69% | 70,087 |
Aug 15, 2024 | 11.90 | 12.30 | 11.88 | 11.94 | 11.94 | 1.88% | 251,464 |
Aug 14, 2024 | 12.00 | 12.08 | 11.63 | 11.72 | 11.72 | -0.59% | 44,265 |
Aug 13, 2024 | 11.81 | 12.02 | 11.67 | 11.79 | 11.79 | - | 53,601 |
Aug 12, 2024 | 11.94 | 12.02 | 11.59 | 11.79 | 11.79 | -2.56% | 47,223 |
Aug 9, 2024 | 12.26 | 12.26 | 11.89 | 12.10 | 12.10 | -1.31% | 39,866 |
Aug 8, 2024 | 11.57 | 12.32 | 11.50 | 12.26 | 12.26 | 8.21% | 134,280 |
Aug 7, 2024 | 12.15 | 12.37 | 11.25 | 11.33 | 11.33 | -4.87% | 91,889 |
Aug 6, 2024 | 11.81 | 12.11 | 11.29 | 11.91 | 11.91 | 4.11% | 91,157 |
Aug 5, 2024 | 11.02 | 11.61 | 10.03 | 11.44 | 11.44 | -6.54% | 202,776 |
Aug 2, 2024 | 12.85 | 12.99 | 12.16 | 12.24 | 12.24 | -5.92% | 92,642 |
Aug 1, 2024 | 13.75 | 13.91 | 12.87 | 13.01 | 13.01 | -5.52% | 82,230 |
Jul 31, 2024 | 13.75 | 14.21 | 13.75 | 13.77 | 13.77 | 2.61% | 58,103 |
Jul 30, 2024 | 13.93 | 13.99 | 13.39 | 13.42 | 13.42 | -3.10% | 109,119 |
Jul 29, 2024 | 14.84 | 15.00 | 13.85 | 13.85 | 13.85 | -3.75% | 150,363 |
Jul 26, 2024 | 14.48 | 14.73 | 14.12 | 14.39 | 14.39 | 3.82% | 52,863 |
Jul 25, 2024 | 14.31 | 14.33 | 13.58 | 13.86 | 13.86 | -4.15% | 112,343 |
Jul 24, 2024 | 15.09 | 15.31 | 14.41 | 14.46 | 14.46 | -4.87% | 80,573 |
Jul 23, 2024 | 15.64 | 15.83 | 15.12 | 15.20 | 15.20 | -3.86% | 185,792 |
Jul 22, 2024 | 15.83 | 15.99 | 15.17 | 15.81 | 15.81 | 1.61% | 127,212 |
Jul 19, 2024 | 14.75 | 15.63 | 14.64 | 15.56 | 15.56 | 6.28% | 201,048 |
Jul 18, 2024 | 15.87 | 15.89 | 14.57 | 14.64 | 14.64 | -6.57% | 111,205 |
Jul 17, 2024 | 15.99 | 16.58 | 15.38 | 15.67 | 15.67 | -3.51% | 92,270 |
Jul 16, 2024 | 15.58 | 16.29 | 15.34 | 16.24 | 16.24 | 4.77% | 192,443 |
Jul 15, 2024 | 14.68 | 15.60 | 14.59 | 15.50 | 15.50 | 10.48% | 188,107 |
Jul 12, 2024 | 13.47 | 14.14 | 13.34 | 14.03 | 14.03 | 5.33% | 94,628 |
Jul 11, 2024 | 13.76 | 14.00 | 13.26 | 13.32 | 13.32 | -1.26% | 40,483 |
Jul 10, 2024 | 13.78 | 13.78 | 13.42 | 13.49 | 13.49 | -0.15% | 49,620 |
Jul 9, 2024 | 14.12 | 14.16 | 13.47 | 13.51 | 13.51 | -3.57% | 64,591 |
Jul 8, 2024 | 14.12 | 14.30 | 13.94 | 14.01 | 14.01 | -0.36% | 34,757 |
Jul 5, 2024 | 13.31 | 14.16 | 13.25 | 14.06 | 14.06 | -1.19% | 101,646 |
Jul 3, 2024 | 14.25 | 14.37 | 14.00 | 14.23 | 14.23 | -1.04% | 15,695 |
Jul 2, 2024 | 14.34 | 14.65 | 14.25 | 14.38 | 14.38 | 0.70% | 88,555 |
Jul 1, 2024 | 13.67 | 14.39 | 13.67 | 14.28 | 14.28 | 5.93% | 80,992 |
Jun 28, 2024 | 13.95 | 13.95 | 13.42 | 13.48 | 13.48 | -2.11% | 43,627 |
Jun 27, 2024 | 14.00 | 14.07 | 13.60 | 13.77 | 13.77 | 0.07% | 45,171 |
Jun 26, 2024 | 13.79 | 14.30 | 13.67 | 13.76 | 13.76 | -0.36% | 62,323 |
Jun 25, 2024 | 13.50 | 13.99 | 13.37 | 13.81 | 13.81 | 5.02% | 70,770 |
Jun 24, 2024 | 13.15 | 13.55 | 13.00 | 13.15 | 13.15 | -4.15% | 66,845 |
Jun 21, 2024 | 14.00 | 14.00 | 13.45 | 13.72 | 13.72 | -4.06% | 70,853 |
Jun 20, 2024 | 14.11 | 14.53 | 13.95 | 14.30 | 14.30 | 2.51% | 86,040 |
Jun 18, 2024 | 14.13 | 14.15 | 13.80 | 13.95 | 13.95 | -2.38% | 92,251 |
Jun 17, 2024 | 13.78 | 14.53 | 13.50 | 14.29 | 14.29 | 2.88% | 96,703 |
Jun 14, 2024 | 14.00 | 14.12 | 13.55 | 13.89 | 13.89 | 0.58% | 79,798 |
Jun 13, 2024 | 13.89 | 14.20 | 13.56 | 13.81 | 13.81 | 0.07% | 105,264 |
Jun 12, 2024 | 13.73 | 14.15 | 13.54 | 13.80 | 13.80 | 4.15% | 106,010 |
Jun 11, 2024 | 12.83 | 13.30 | 12.42 | 13.25 | 13.25 | 0.84% | 74,642 |
Jun 10, 2024 | 12.90 | 13.34 | 12.90 | 13.14 | 13.14 | 1.23% | 40,541 |
Jun 7, 2024 | 13.44 | 13.86 | 12.94 | 12.98 | 12.98 | -3.57% | 124,184 |