Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
12.48
-0.94 (-7.00%)
At close: Mar 28, 2025, 4:00 PM
12.50
+0.01 (0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.3613.3612.4712.4812.48-7.00%147,566
Mar 27, 202513.4713.8013.2913.4213.42-1.61%84,138
Mar 26, 202514.2914.3513.5513.6413.64-5.28%156,902
Mar 25, 202514.5614.6514.2514.4014.40-1.77%38,099
Mar 24, 202513.9514.6713.9414.6614.668.83%78,096
Mar 21, 202513.3413.5413.2413.4713.47-1.17%505,498
Mar 20, 202513.4713.9413.4713.6313.63-0.66%38,975
Mar 19, 202513.3113.8813.3013.7213.724.41%223,611
Mar 18, 202513.4713.4713.1413.1413.14-4.58%71,992
Mar 17, 202513.5813.9113.3413.7713.770.51%136,241
Mar 14, 202513.2713.7413.1913.7013.706.04%99,034
Mar 13, 202513.4613.4612.8812.9212.92-4.30%96,252
Mar 12, 202513.7313.7913.1113.5013.500.52%87,006
Mar 11, 202513.2113.5712.7613.4313.433.07%103,890
Mar 10, 202514.0514.0812.8413.0313.03-11.36%172,816
Mar 7, 202514.4114.8214.0614.7014.701.17%124,702
Mar 6, 202514.6015.0914.3114.5314.53-4.53%233,905
Mar 5, 202514.5915.2214.3615.2215.225.69%76,144
Mar 4, 202513.9514.8513.4414.4014.40-0.55%169,993
Mar 3, 202516.0116.1314.3114.4814.48-3.60%234,427
Feb 28, 202514.2515.0614.2015.0215.023.51%128,116
Feb 27, 202515.2815.6014.4814.5114.51-1.69%107,668
Feb 26, 202514.6115.0814.4814.7614.760.96%193,710
Feb 25, 202515.3715.4514.2814.6214.62-7.82%384,712
Feb 24, 202516.8416.8415.7015.8615.86-5.09%1,002,175
Feb 21, 202518.0218.2516.6916.7116.71-6.23%96,390
Feb 20, 202517.9618.0017.4517.8217.82-0.22%53,649
Feb 19, 202518.0718.2917.7717.8617.86-0.83%56,980
Feb 18, 202518.3018.3917.9118.0118.01-2.07%72,084
Feb 14, 202518.3818.5118.2318.3918.390.33%64,649
Feb 13, 202517.8918.3517.6118.3318.332.86%71,928
Feb 12, 202517.3317.9217.2717.8217.821.54%73,196
Feb 11, 202518.0318.1717.5117.5517.55-3.31%62,542
Feb 10, 202518.2918.3218.0618.1518.151.11%48,672
Feb 7, 202518.3118.7017.8917.9517.950.17%111,612
Feb 6, 202518.1018.5217.7017.9217.92-0.67%231,032
Feb 5, 202518.1818.3617.9918.0418.04-0.55%194,061
Feb 4, 202518.0018.3317.9518.1418.14-0.22%114,299
Feb 3, 202517.0818.3317.0018.1818.180.17%196,177
Jan 31, 202518.5018.9318.0318.1518.15-1.14%104,276
Jan 30, 202518.0318.5618.0318.3618.363.73%166,572
Jan 29, 202517.5117.8517.1917.7017.701.14%104,628
Jan 28, 202517.7417.8317.1517.5017.50-0.17%150,948
Jan 27, 202518.6918.6916.9517.5317.53-11.55%397,018
Jan 24, 202520.0020.5619.7319.8219.820.46%121,129
Jan 23, 202519.3720.3319.1919.7319.730.15%102,783
Jan 22, 202519.3019.8019.0319.7019.701.29%134,805
Jan 21, 202519.8820.0018.6719.4519.45-0.97%388,712
Jan 17, 202519.6220.0919.4519.6419.643.48%207,400
Jan 16, 202518.7019.0918.4618.9818.981.33%91,732