Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
25.85
+0.89 (3.56%)
Aug 25, 2026, 10:58 AM EDT - Market open
BITQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.21 | 25.70 | 24.84 | 24.96 | 24.96 | -0.85% | 147,531 |
| Aug 21, 2026 | 25.51 | 26.08 | 24.87 | 25.17 | 25.17 | 2.36% | 124,070 |
| Aug 20, 2026 | 24.30 | 24.59 | 23.98 | 24.59 | 24.59 | 5.76% | 108,353 |
| Aug 19, 2026 | 22.32 | 23.83 | 22.14 | 23.25 | 23.25 | 4.35% | 164,869 |
| Aug 18, 2026 | 22.83 | 23.13 | 22.28 | 22.28 | 22.28 | -4.62% | 35,069 |
| Aug 17, 2026 | 22.76 | 23.54 | 22.74 | 23.36 | 23.36 | 2.91% | 261,717 |
| Aug 14, 2026 | 22.57 | 22.91 | 22.36 | 22.70 | 22.70 | -0.61% | 52,995 |
| Aug 13, 2026 | 22.80 | 23.43 | 22.50 | 22.84 | 22.84 | 0.44% | 67,989 |
| Aug 12, 2026 | 23.16 | 23.16 | 22.56 | 22.74 | 22.74 | 1.47% | 70,104 |
| Aug 11, 2026 | 22.71 | 22.95 | 22.22 | 22.41 | 22.41 | 0.99% | 77,862 |
| Aug 10, 2026 | 22.86 | 22.86 | 22.15 | 22.19 | 22.19 | -3.02% | 34,432 |
| Aug 7, 2026 | 23.26 | 23.26 | 22.52 | 22.88 | 22.88 | 1.42% | 31,057 |
| Aug 6, 2026 | 22.50 | 23.18 | 22.50 | 22.56 | 22.56 | -2.08% | 49,834 |
| Aug 5, 2026 | 23.51 | 23.70 | 22.95 | 23.04 | 23.04 | -1.79% | 62,201 |
| Aug 4, 2026 | 23.16 | 23.80 | 23.16 | 23.46 | 23.46 | -0.38% | 167,078 |
| Aug 3, 2026 | 22.45 | 23.72 | 22.29 | 23.55 | 23.55 | 3.33% | 80,135 |
| Jul 31, 2026 | 23.74 | 23.74 | 22.28 | 22.79 | 22.79 | -3.47% | 53,818 |
| Jul 30, 2026 | 22.16 | 23.68 | 22.16 | 23.61 | 23.61 | 10.59% | 87,675 |
| Jul 29, 2026 | 22.92 | 22.92 | 21.27 | 21.35 | 21.35 | -7.34% | 119,265 |
| Jul 28, 2026 | 22.98 | 23.14 | 22.17 | 23.04 | 23.04 | -2.21% | 58,484 |
| Jul 27, 2026 | 23.81 | 23.97 | 23.17 | 23.56 | 23.56 | 1.16% | 49,225 |
| Jul 24, 2026 | 24.01 | 24.04 | 23.29 | 23.29 | 23.29 | -4.59% | 85,567 |
| Jul 23, 2026 | 24.32 | 25.05 | 24.15 | 24.41 | 24.41 | -1.21% | 48,921 |
| Jul 22, 2026 | 24.38 | 25.24 | 24.38 | 24.71 | 24.71 | -0.44% | 161,776 |
| Jul 21, 2026 | 24.10 | 25.21 | 24.10 | 24.82 | 24.82 | 5.39% | 251,898 |
| Jul 20, 2026 | 22.74 | 23.94 | 22.74 | 23.55 | 23.55 | 6.46% | 97,310 |
| Jul 17, 2026 | 21.89 | 22.60 | 21.49 | 22.12 | 22.12 | -2.14% | 77,798 |
| Jul 16, 2026 | 23.36 | 23.36 | 22.49 | 22.60 | 22.60 | -5.34% | 61,012 |
| Jul 15, 2026 | 23.89 | 24.23 | 23.30 | 23.88 | 23.88 | 1.32% | 53,131 |
| Jul 14, 2026 | 23.72 | 23.72 | 23.16 | 23.57 | 23.57 | 1.68% | 57,645 |
| Jul 13, 2026 | 23.47 | 23.91 | 22.73 | 23.18 | 23.18 | -3.13% | 69,592 |
| Jul 10, 2026 | 24.80 | 24.90 | 23.61 | 23.93 | 23.93 | -0.91% | 208,867 |
| Jul 9, 2026 | 24.31 | 24.67 | 24.10 | 24.15 | 24.15 | 1.34% | 40,818 |
| Jul 8, 2026 | 23.31 | 23.83 | 23.06 | 23.83 | 23.83 | 0.89% | 60,799 |
| Jul 7, 2026 | 24.47 | 24.54 | 23.37 | 23.62 | 23.62 | -4.87% | 42,942 |
| Jul 6, 2026 | 24.28 | 25.22 | 24.28 | 24.83 | 24.83 | 4.37% | 93,285 |
| Jul 2, 2026 | 24.85 | 25.24 | 23.53 | 23.79 | 23.79 | -2.50% | 77,798 |
| Jul 1, 2026 | 24.31 | 25.03 | 23.88 | 24.40 | 24.40 | -0.41% | 88,631 |
| Jun 30, 2026 | 24.52 | 24.77 | 24.15 | 24.50 | 24.50 | -2.43% | 156,299 |
| Jun 29, 2026 | 25.52 | 25.54 | 24.08 | 25.11 | 25.11 | -0.16% | 171,869 |
| Jun 26, 2026 | 24.14 | 25.30 | 24.00 | 25.15 | 25.15 | 1.86% | 274,352 |
| Jun 25, 2026 | 25.55 | 25.55 | 24.48 | 24.69 | 24.69 | -3.18% | 179,708 |
| Jun 24, 2026 | 26.82 | 26.82 | 25.10 | 25.50 | 25.50 | -4.96% | 110,584 |
| Jun 23, 2026 | 26.46 | 27.60 | 26.32 | 26.83 | 26.83 | -2.61% | 95,746 |
| Jun 22, 2026 | 28.14 | 29.16 | 27.50 | 27.55 | 27.55 | -1.15% | 58,815 |
| Jun 18, 2026 | 28.08 | 28.08 | 27.20 | 27.87 | 27.87 | 2.50% | 110,740 |
| Jun 17, 2026 | 27.42 | 28.59 | 27.19 | 27.19 | 27.19 | -1.73% | 58,119 |
| Jun 16, 2026 | 27.63 | 28.39 | 27.50 | 27.67 | 27.67 | -0.47% | 54,991 |
| Jun 15, 2026 | 28.20 | 28.53 | 27.74 | 27.80 | 27.80 | 3.81% | 88,324 |
| Jun 12, 2026 | 26.39 | 27.66 | 26.39 | 26.78 | 26.78 | 1.86% | 87,812 |