Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.20
+0.72 (3.90%)
Nov 11, 2026, 4:00 PM EST - Market closed

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202618.7819.4718.7819.2019.203.90%82,131
Nov 10, 202618.5018.9118.1418.4818.48-1.02%89,368
Nov 9, 202618.0118.9818.0118.6718.672.02%141,336
Nov 6, 202618.3818.3917.8118.3018.301.78%263,203
Nov 5, 202619.5019.5017.3617.9817.98-9.33%397,703
Nov 4, 202619.5420.2019.5419.8319.83-0.75%92,574
Nov 3, 202619.0820.0419.0819.9819.985.77%101,202
Nov 2, 202619.5119.9018.8418.8918.89-3.62%144,003
Oct 30, 202620.1120.1119.0919.6019.60-7.50%142,187
Oct 29, 202621.0121.5820.8221.1921.19-0.47%91,571
Oct 28, 202620.9221.2920.5521.2921.291.91%128,860
Oct 27, 202620.4020.9220.4020.8920.893.01%100,904
Oct 26, 202620.3020.6519.8720.2820.28-1.84%199,138
Oct 23, 202621.1621.2620.6620.6620.66-2.36%112,663
Oct 22, 202621.3621.6220.8221.1621.16-4.98%103,289
Oct 21, 202621.9322.5221.6322.2722.273.58%93,089
Oct 20, 202620.7422.0020.6521.5021.502.23%102,656
Oct 19, 202621.7721.7720.9921.0321.03-1.68%112,565
Oct 16, 202622.5922.6021.1521.3921.39-6.80%155,660
Oct 15, 202621.2922.9520.9922.9522.954.41%205,114
Oct 14, 202622.9022.9721.7421.9821.98-6.07%247,936
Oct 13, 202623.4023.6223.0923.4023.40-1.31%322,991
Oct 12, 202624.1824.2923.5323.7123.71-2.02%239,936
Oct 9, 202624.0724.3523.6124.2024.202.07%95,379
Oct 8, 202624.0024.1023.3823.7123.71-2.55%220,275
Oct 7, 202624.7224.7224.1724.3324.33-4.25%152,476
Oct 6, 202625.6225.9425.3225.4125.41-0.39%92,324
Oct 5, 202625.7025.7025.1525.5125.510.99%134,702
Oct 2, 202626.0626.7125.0025.2625.26-0.71%197,765
Oct 1, 202625.4325.6624.9625.4425.440.28%186,814
Sep 30, 202626.5326.6025.3725.3725.37-2.27%51,156
Sep 29, 202626.8126.8125.9325.9625.96-1.18%58,915
Sep 28, 202626.9426.9926.2726.2726.27-2.70%36,565
Sep 25, 202627.8427.8426.6027.0027.00-2.84%56,604
Sep 24, 202627.4328.1027.3527.7927.790.04%76,050
Sep 23, 202628.1428.6027.7527.7827.78-2.39%124,467
Sep 22, 202628.0428.5928.0428.4628.460.96%136,156
Sep 21, 202628.3928.4727.9828.1928.193.37%243,098
Sep 18, 202625.8027.3225.8027.2727.278.26%106,045
Sep 17, 202625.2625.4324.7625.1925.193.45%68,581
Sep 16, 202624.6724.8523.9024.3524.35-1.10%91,741
Sep 15, 202625.3025.3024.2724.6224.62-5.56%150,930
Sep 14, 202625.3726.2825.3726.0726.070.97%51,355
Sep 11, 202625.6226.5825.4825.8225.821.93%198,816
Sep 10, 202625.4225.8225.1925.3325.33-2.80%68,298
Sep 9, 202627.0327.1226.0626.0626.06-2.25%71,327
Sep 8, 202626.4527.0526.2726.6626.660.15%62,448
Sep 4, 202626.0526.7026.0526.6226.62-0.60%155,116
Sep 3, 202624.9026.8024.8526.7826.789.80%156,466
Sep 2, 202623.9624.5123.7224.3924.390.74%34,794