Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
17.90
+0.54 (3.11%)
Jan 14, 2025, 4:00 PM EST - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.13 | 18.28 | 17.57 | 17.90 | 17.90 | 3.11% | 89,293 |
| Jan 13, 2025 | 17.20 | 17.43 | 16.83 | 17.36 | 17.36 | -2.69% | 191,713 |
| Jan 10, 2025 | 17.86 | 17.90 | 17.27 | 17.84 | 17.84 | -1.16% | 148,573 |
| Jan 8, 2025 | 18.39 | 18.46 | 17.60 | 18.05 | 18.05 | -3.11% | 136,449 |
| Jan 7, 2025 | 19.60 | 19.61 | 18.42 | 18.63 | 18.63 | -5.19% | 98,856 |
| Jan 6, 2025 | 19.50 | 19.84 | 19.16 | 19.65 | 19.65 | 3.10% | 236,951 |
| Jan 3, 2025 | 17.69 | 19.06 | 17.69 | 19.06 | 19.06 | 8.98% | 141,246 |
| Jan 2, 2025 | 17.39 | 17.86 | 17.13 | 17.49 | 17.49 | 3.55% | 132,564 |
| Dec 31, 2024 | 17.51 | 17.58 | 16.74 | 16.89 | 16.89 | -1.69% | 174,467 |
| Dec 30, 2024 | 17.41 | 17.44 | 16.76 | 17.18 | 17.18 | -4.71% | 273,481 |
| Dec 27, 2024 | 18.56 | 18.56 | 17.90 | 18.03 | 17.87 | -3.12% | 129,989 |
| Dec 26, 2024 | 18.71 | 18.81 | 18.45 | 18.61 | 18.45 | -1.69% | 79,644 |
| Dec 24, 2024 | 18.40 | 18.99 | 18.27 | 18.93 | 18.76 | 5.34% | 117,376 |
| Dec 23, 2024 | 18.66 | 18.66 | 17.84 | 17.97 | 17.81 | -4.72% | 354,798 |
| Dec 20, 2024 | 17.91 | 18.92 | 17.75 | 18.86 | 18.69 | 3.63% | 292,026 |
| Dec 19, 2024 | 19.91 | 20.00 | 18.10 | 18.20 | 18.04 | -5.85% | 775,471 |
| Dec 18, 2024 | 21.00 | 21.37 | 18.88 | 19.33 | 19.16 | -9.08% | 354,547 |
| Dec 17, 2024 | 22.00 | 22.00 | 21.01 | 21.26 | 21.07 | -1.98% | 206,764 |
| Dec 16, 2024 | 21.21 | 22.48 | 20.94 | 21.69 | 21.50 | 4.99% | 348,612 |
| Dec 13, 2024 | 20.76 | 21.04 | 20.36 | 20.66 | 20.48 | 0.54% | 284,721 |
| Dec 12, 2024 | 21.24 | 21.62 | 20.47 | 20.55 | 20.37 | -1.11% | 188,400 |
| Dec 11, 2024 | 20.56 | 21.10 | 20.32 | 20.78 | 20.60 | 3.85% | 252,553 |
| Dec 10, 2024 | 20.81 | 20.91 | 19.72 | 20.01 | 19.83 | -2.96% | 235,120 |
| Dec 9, 2024 | 22.16 | 22.17 | 20.58 | 20.62 | 20.44 | -7.66% | 253,693 |
| Dec 6, 2024 | 21.56 | 22.78 | 21.52 | 22.33 | 22.13 | 5.48% | 235,842 |
| Dec 5, 2024 | 22.70 | 23.09 | 21.11 | 21.17 | 20.98 | -2.13% | 331,750 |
| Dec 4, 2024 | 20.38 | 21.66 | 20.30 | 21.63 | 21.44 | 6.34% | 174,310 |
| Dec 3, 2024 | 19.89 | 20.67 | 19.70 | 20.34 | 20.16 | -0.20% | 165,573 |
| Dec 2, 2024 | 21.27 | 21.27 | 20.12 | 20.38 | 20.20 | -3.00% | 235,005 |
| Nov 29, 2024 | 21.00 | 21.97 | 20.95 | 21.01 | 20.83 | 1.50% | 175,502 |
| Nov 27, 2024 | 19.91 | 20.80 | 19.76 | 20.70 | 20.52 | 8.38% | 181,801 |
| Nov 26, 2024 | 19.94 | 20.40 | 18.83 | 19.10 | 18.93 | -7.19% | 320,434 |
| Nov 25, 2024 | 21.36 | 21.37 | 19.94 | 20.58 | 20.40 | -0.77% | 325,676 |
| Nov 22, 2024 | 19.65 | 21.13 | 19.43 | 20.74 | 20.56 | 5.28% | 297,651 |
| Nov 21, 2024 | 22.00 | 22.15 | 19.40 | 19.70 | 19.53 | -5.11% | 384,653 |
| Nov 20, 2024 | 21.11 | 21.45 | 20.32 | 20.76 | 20.58 | 1.71% | 390,189 |
| Nov 19, 2024 | 19.60 | 20.51 | 19.28 | 20.41 | 20.23 | 4.72% | 482,730 |
| Nov 18, 2024 | 19.00 | 20.02 | 18.81 | 19.49 | 19.32 | 1.67% | 202,071 |
| Nov 15, 2024 | 18.96 | 19.31 | 18.34 | 19.17 | 19.00 | 2.79% | 183,794 |
| Nov 14, 2024 | 19.61 | 19.77 | 18.43 | 18.65 | 18.49 | -2.10% | 202,860 |
| Nov 13, 2024 | 21.00 | 21.75 | 19.00 | 19.05 | 18.88 | -8.85% | 731,667 |
| Nov 12, 2024 | 20.44 | 21.12 | 20.00 | 20.90 | 20.72 | -0.90% | 291,732 |
| Nov 11, 2024 | 19.67 | 21.20 | 19.33 | 21.09 | 20.91 | 15.82% | 462,465 |
| Nov 8, 2024 | 18.02 | 18.21 | 17.55 | 18.21 | 18.05 | 1.45% | 313,565 |
| Nov 7, 2024 | 17.20 | 18.14 | 17.07 | 17.95 | 17.79 | 3.46% | 260,548 |
| Nov 6, 2024 | 16.36 | 17.35 | 16.08 | 17.35 | 17.20 | 16.52% | 278,310 |
| Nov 5, 2024 | 14.48 | 14.98 | 14.48 | 14.89 | 14.76 | 4.64% | 80,201 |
| Nov 4, 2024 | 14.56 | 14.56 | 14.19 | 14.23 | 14.11 | -3.26% | 61,786 |
| Nov 1, 2024 | 15.02 | 15.55 | 14.62 | 14.71 | 14.58 | -1.93% | 131,931 |
| Oct 31, 2024 | 15.83 | 16.05 | 14.93 | 15.00 | 14.87 | -6.95% | 105,109 |
| Oct 30, 2024 | 16.11 | 16.54 | 15.80 | 16.12 | 15.98 | -2.54% | 65,469 |
| Oct 29, 2024 | 16.82 | 16.98 | 16.38 | 16.54 | 16.40 | 0.36% | 187,798 |
| Oct 28, 2024 | 15.84 | 16.58 | 15.79 | 16.48 | 16.34 | 8.14% | 145,065 |
| Oct 25, 2024 | 15.65 | 15.84 | 15.15 | 15.24 | 15.11 | -2.62% | 52,518 |
| Oct 24, 2024 | 15.42 | 15.88 | 15.18 | 15.65 | 15.51 | 3.30% | 66,280 |
| Oct 23, 2024 | 15.43 | 15.53 | 14.70 | 15.15 | 15.02 | -4.11% | 66,721 |
| Oct 22, 2024 | 15.46 | 15.82 | 15.35 | 15.80 | 15.66 | 0.64% | 57,144 |
| Oct 21, 2024 | 15.33 | 15.75 | 14.90 | 15.70 | 15.56 | 1.49% | 134,182 |
| Oct 18, 2024 | 14.84 | 15.55 | 14.84 | 15.47 | 15.33 | 6.40% | 115,388 |
| Oct 17, 2024 | 14.77 | 14.83 | 14.43 | 14.54 | 14.41 | -1.96% | 41,870 |
| Oct 16, 2024 | 14.37 | 14.83 | 14.12 | 14.83 | 14.70 | 4.73% | 97,483 |
| Oct 15, 2024 | 14.25 | 14.65 | 13.85 | 14.16 | 14.04 | -0.42% | 77,171 |
| Oct 14, 2024 | 14.03 | 14.49 | 13.83 | 14.22 | 14.10 | 4.25% | 140,774 |
| Oct 11, 2024 | 12.92 | 13.66 | 12.92 | 13.64 | 13.52 | 7.32% | 138,882 |
| Oct 10, 2024 | 12.95 | 12.95 | 12.60 | 12.71 | 12.60 | -1.70% | 23,462 |
| Oct 9, 2024 | 13.14 | 13.26 | 12.85 | 12.93 | 12.82 | -1.52% | 45,433 |
| Oct 8, 2024 | 13.04 | 13.30 | 12.98 | 13.13 | 13.02 | - | 28,981 |
| Oct 7, 2024 | 13.31 | 13.60 | 13.00 | 13.13 | 13.02 | -1.35% | 119,661 |
| Oct 4, 2024 | 13.13 | 13.33 | 12.90 | 13.31 | 13.19 | 3.02% | 52,380 |
| Oct 3, 2024 | 12.78 | 12.94 | 12.55 | 12.92 | 12.81 | 0.54% | 42,970 |
| Oct 2, 2024 | 12.56 | 13.01 | 12.46 | 12.85 | 12.74 | 1.02% | 46,051 |
| Oct 1, 2024 | 13.32 | 13.32 | 12.48 | 12.72 | 12.61 | -4.58% | 53,336 |
| Sep 30, 2024 | 13.47 | 13.59 | 13.30 | 13.33 | 13.21 | -4.44% | 42,285 |
| Sep 27, 2024 | 14.00 | 14.12 | 13.78 | 13.95 | 13.83 | 0.87% | 43,695 |
| Sep 26, 2024 | 13.48 | 13.94 | 13.35 | 13.83 | 13.71 | 5.25% | 80,167 |
| Sep 25, 2024 | 13.19 | 13.44 | 13.13 | 13.14 | 13.03 | -0.90% | 42,789 |
| Sep 24, 2024 | 12.80 | 13.26 | 12.62 | 13.26 | 13.14 | 4.08% | 62,587 |
| Sep 23, 2024 | 12.46 | 12.83 | 12.46 | 12.74 | 12.63 | 3.24% | 37,523 |
| Sep 20, 2024 | 12.36 | 12.46 | 12.17 | 12.34 | 12.23 | -0.72% | 35,370 |
| Sep 19, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 12.32 | 1.89% | 32,908 |
| Sep 18, 2024 | 12.21 | 12.74 | 12.15 | 12.20 | 12.09 | -0.16% | 40,035 |
| Sep 17, 2024 | 12.30 | 12.57 | 12.15 | 12.22 | 12.11 | 0.99% | 47,879 |
| Sep 16, 2024 | 12.05 | 12.17 | 11.82 | 12.10 | 11.99 | -2.10% | 29,903 |
| Sep 13, 2024 | 12.10 | 12.50 | 12.08 | 12.36 | 12.25 | 2.32% | 53,231 |
| Sep 12, 2024 | 11.95 | 12.19 | 11.78 | 12.08 | 11.97 | 1.34% | 39,333 |
| Sep 11, 2024 | 11.72 | 12.00 | 11.43 | 11.92 | 11.82 | -0.17% | 59,835 |
| Sep 10, 2024 | 11.55 | 11.99 | 11.41 | 11.94 | 11.84 | 2.75% | 31,533 |
| Sep 9, 2024 | 11.11 | 11.62 | 11.11 | 11.62 | 11.52 | 6.70% | 62,476 |
| Sep 6, 2024 | 11.56 | 11.62 | 10.83 | 10.89 | 10.79 | -5.14% | 124,780 |
| Sep 5, 2024 | 11.36 | 11.66 | 11.33 | 11.48 | 11.38 | 0.97% | 61,064 |
| Sep 4, 2024 | 11.24 | 11.58 | 11.11 | 11.37 | 11.27 | -0.61% | 91,535 |
| Sep 3, 2024 | 12.17 | 12.19 | 11.37 | 11.44 | 11.34 | -6.69% | 101,772 |
| Aug 30, 2024 | 12.52 | 12.54 | 12.13 | 12.26 | 12.15 | -1.13% | 47,263 |
| Aug 29, 2024 | 12.69 | 12.91 | 12.29 | 12.40 | 12.29 | 0.39% | 50,211 |
| Aug 28, 2024 | 12.76 | 12.76 | 12.22 | 12.35 | 12.24 | -3.58% | 45,527 |
| Aug 27, 2024 | 13.03 | 13.03 | 12.63 | 12.81 | 12.70 | -3.10% | 99,611 |
| Aug 26, 2024 | 13.39 | 13.39 | 13.10 | 13.22 | 13.10 | -1.42% | 91,688 |
| Aug 23, 2024 | 12.87 | 13.42 | 12.74 | 13.41 | 13.29 | 5.01% | 119,458 |
| Aug 22, 2024 | 13.05 | 13.05 | 12.67 | 12.77 | 12.66 | -2.15% | 65,695 |
| Aug 21, 2024 | 12.69 | 13.09 | 12.68 | 13.05 | 12.94 | 3.08% | 68,779 |