Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
24.09
-0.44 (-1.79%)
At close: Apr 27, 2026, 4:00 PM EDT
24.09
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:10 PM EDT
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.37 | 24.64 | 23.87 | 24.09 | 24.09 | -1.79% | 161,883 |
| Apr 24, 2026 | 25.07 | 25.08 | 24.41 | 24.53 | 24.53 | -0.37% | 64,493 |
| Apr 23, 2026 | 24.73 | 25.49 | 24.20 | 24.62 | 24.62 | -1.08% | 65,833 |
| Apr 22, 2026 | 24.51 | 25.14 | 24.51 | 24.89 | 24.89 | 4.89% | 131,397 |
| Apr 21, 2026 | 24.71 | 24.82 | 23.64 | 23.73 | 23.73 | -4.24% | 338,806 |
| Apr 20, 2026 | 24.16 | 24.84 | 23.94 | 24.78 | 24.78 | 0.94% | 161,965 |
| Apr 17, 2026 | 24.18 | 24.81 | 23.95 | 24.55 | 24.55 | 3.85% | 144,544 |
| Apr 16, 2026 | 23.64 | 23.64 | 22.75 | 23.64 | 23.64 | 0.68% | 103,861 |
| Apr 15, 2026 | 23.23 | 23.58 | 22.84 | 23.48 | 23.48 | 1.03% | 1,073,105 |
| Apr 14, 2026 | 22.87 | 23.78 | 22.87 | 23.24 | 23.24 | 4.45% | 124,830 |
| Apr 13, 2026 | 20.71 | 22.31 | 20.70 | 22.25 | 22.25 | 4.66% | 184,557 |
| Apr 10, 2026 | 21.28 | 21.61 | 21.10 | 21.26 | 21.26 | 1.19% | 63,158 |
| Apr 9, 2026 | 20.67 | 21.40 | 20.48 | 21.01 | 21.01 | 1.11% | 164,967 |
| Apr 8, 2026 | 21.00 | 21.09 | 20.29 | 20.78 | 20.78 | 5.86% | 147,207 |
| Apr 7, 2026 | 19.15 | 19.63 | 18.86 | 19.63 | 19.63 | 0.72% | 91,303 |
| Apr 6, 2026 | 19.23 | 19.70 | 19.23 | 19.49 | 19.49 | 2.69% | 106,219 |
| Apr 2, 2026 | 18.16 | 19.01 | 17.88 | 18.98 | 18.98 | 1.23% | 89,087 |
| Apr 1, 2026 | 19.09 | 19.25 | 18.72 | 18.75 | 18.75 | -0.58% | 105,168 |
| Mar 31, 2026 | 18.29 | 18.88 | 18.00 | 18.86 | 18.86 | 5.90% | 145,326 |
| Mar 30, 2026 | 19.08 | 19.11 | 17.57 | 17.81 | 17.81 | -4.71% | 250,629 |
| Mar 27, 2026 | 19.40 | 19.40 | 18.47 | 18.69 | 18.69 | -5.13% | 174,558 |
| Mar 26, 2026 | 20.32 | 20.55 | 19.59 | 19.70 | 19.70 | -5.11% | 106,116 |
| Mar 25, 2026 | 21.07 | 21.28 | 20.49 | 20.76 | 20.76 | 1.67% | 109,528 |
| Mar 24, 2026 | 20.85 | 21.12 | 20.08 | 20.42 | 20.42 | -2.81% | 106,287 |
| Mar 23, 2026 | 20.56 | 21.42 | 20.56 | 21.01 | 21.01 | 3.09% | 136,934 |
| Mar 20, 2026 | 20.75 | 20.94 | 19.96 | 20.38 | 20.38 | -2.35% | 263,589 |
| Mar 19, 2026 | 20.41 | 21.01 | 20.06 | 20.87 | 20.87 | -0.38% | 122,554 |
| Mar 18, 2026 | 21.40 | 21.53 | 20.95 | 20.95 | 20.95 | -3.32% | 78,788 |
| Mar 17, 2026 | 21.25 | 21.89 | 21.18 | 21.67 | 21.67 | 0.93% | 86,180 |
| Mar 16, 2026 | 21.24 | 21.59 | 21.04 | 21.47 | 21.47 | 4.99% | 68,335 |
| Mar 13, 2026 | 20.90 | 21.20 | 20.29 | 20.45 | 20.45 | 1.54% | 84,664 |
| Mar 12, 2026 | 20.21 | 20.30 | 19.82 | 20.14 | 20.14 | -1.95% | 208,278 |
| Mar 11, 2026 | 20.47 | 20.98 | 20.24 | 20.54 | 20.54 | 0.59% | 136,387 |
| Mar 10, 2026 | 20.39 | 20.80 | 20.15 | 20.42 | 20.42 | 1.54% | 106,211 |
| Mar 9, 2026 | 19.34 | 20.27 | 19.25 | 20.11 | 20.11 | 3.87% | 222,139 |
| Mar 6, 2026 | 20.00 | 20.07 | 19.35 | 19.36 | 19.36 | -6.11% | 123,647 |
| Mar 5, 2026 | 20.91 | 21.20 | 20.11 | 20.62 | 20.62 | -2.74% | 127,476 |
| Mar 4, 2026 | 20.45 | 21.32 | 20.45 | 21.20 | 21.20 | 7.56% | 193,649 |
| Mar 3, 2026 | 19.69 | 20.20 | 19.16 | 19.71 | 19.71 | -3.62% | 139,359 |
| Mar 2, 2026 | 19.22 | 20.66 | 19.22 | 20.45 | 20.45 | 4.02% | 127,968 |
| Feb 27, 2026 | 19.98 | 20.09 | 19.33 | 19.66 | 19.66 | -4.24% | 92,111 |
| Feb 26, 2026 | 20.49 | 20.83 | 20.01 | 20.53 | 20.53 | 0.20% | 142,486 |
| Feb 25, 2026 | 20.28 | 20.86 | 20.17 | 20.49 | 20.49 | 4.49% | 158,943 |
| Feb 24, 2026 | 18.54 | 19.71 | 18.47 | 19.61 | 19.61 | 4.59% | 132,057 |
| Feb 23, 2026 | 18.66 | 18.93 | 18.50 | 18.75 | 18.75 | -1.26% | 124,880 |
| Feb 20, 2026 | 19.17 | 19.75 | 18.85 | 18.99 | 18.99 | -1.56% | 227,507 |
| Feb 19, 2026 | 18.85 | 19.32 | 18.57 | 19.29 | 19.29 | 0.73% | 146,147 |
| Feb 18, 2026 | 19.06 | 19.70 | 18.90 | 19.15 | 19.15 | 0.10% | 81,294 |
| Feb 17, 2026 | 19.13 | 19.49 | 18.69 | 19.13 | 19.13 | -1.75% | 112,115 |
| Feb 13, 2026 | 18.93 | 19.85 | 18.53 | 19.47 | 19.47 | 4.79% | 272,988 |