Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
21.98
-1.42 (-6.07%)
Oct 14, 2026, 4:00 PM EDT - Market closed
BITQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.47 | 22.47 | 21.77 | 21.98 | 21.98 | -6.07% | 248,004 |
| Oct 13, 2026 | 23.40 | 23.62 | 23.09 | 23.40 | 23.40 | -1.31% | 322,991 |
| Oct 12, 2026 | 24.18 | 24.29 | 23.53 | 23.71 | 23.71 | -2.02% | 239,936 |
| Oct 9, 2026 | 24.07 | 24.35 | 23.61 | 24.20 | 24.20 | 2.07% | 95,379 |
| Oct 8, 2026 | 24.00 | 24.10 | 23.38 | 23.71 | 23.71 | -2.55% | 220,275 |
| Oct 7, 2026 | 24.72 | 24.72 | 24.17 | 24.33 | 24.33 | -4.25% | 152,476 |
| Oct 6, 2026 | 25.62 | 25.94 | 25.32 | 25.41 | 25.41 | -0.39% | 92,324 |
| Oct 5, 2026 | 25.70 | 25.70 | 25.15 | 25.51 | 25.51 | 0.99% | 134,702 |
| Oct 2, 2026 | 26.06 | 26.71 | 25.00 | 25.26 | 25.26 | -0.71% | 197,765 |
| Oct 1, 2026 | 25.43 | 25.66 | 24.96 | 25.44 | 25.44 | 0.28% | 186,814 |
| Sep 30, 2026 | 26.53 | 26.60 | 25.37 | 25.37 | 25.37 | -2.27% | 51,156 |
| Sep 29, 2026 | 26.81 | 26.81 | 25.93 | 25.96 | 25.96 | -1.18% | 58,915 |
| Sep 28, 2026 | 26.94 | 26.99 | 26.27 | 26.27 | 26.27 | -2.70% | 36,565 |
| Sep 25, 2026 | 27.84 | 27.84 | 26.60 | 27.00 | 27.00 | -2.84% | 56,604 |
| Sep 24, 2026 | 27.43 | 28.10 | 27.35 | 27.79 | 27.79 | 0.04% | 76,050 |
| Sep 23, 2026 | 28.14 | 28.60 | 27.75 | 27.78 | 27.78 | -2.39% | 124,467 |
| Sep 22, 2026 | 28.04 | 28.59 | 28.04 | 28.46 | 28.46 | 0.96% | 136,156 |
| Sep 21, 2026 | 28.39 | 28.47 | 27.98 | 28.19 | 28.19 | 3.37% | 243,098 |
| Sep 18, 2026 | 25.80 | 27.32 | 25.80 | 27.27 | 27.27 | 8.26% | 106,045 |
| Sep 17, 2026 | 25.26 | 25.43 | 24.76 | 25.19 | 25.19 | 3.45% | 68,581 |
| Sep 16, 2026 | 24.67 | 24.85 | 23.90 | 24.35 | 24.35 | -1.10% | 91,741 |
| Sep 15, 2026 | 25.30 | 25.30 | 24.27 | 24.62 | 24.62 | -5.56% | 150,930 |
| Sep 14, 2026 | 25.37 | 26.28 | 25.37 | 26.07 | 26.07 | 0.97% | 51,355 |
| Sep 11, 2026 | 25.62 | 26.58 | 25.48 | 25.82 | 25.82 | 1.93% | 198,816 |
| Sep 10, 2026 | 25.42 | 25.82 | 25.19 | 25.33 | 25.33 | -2.80% | 68,298 |
| Sep 9, 2026 | 27.03 | 27.12 | 26.06 | 26.06 | 26.06 | -2.25% | 71,327 |
| Sep 8, 2026 | 26.45 | 27.05 | 26.27 | 26.66 | 26.66 | 0.15% | 62,448 |
| Sep 4, 2026 | 26.05 | 26.70 | 26.05 | 26.62 | 26.62 | -0.60% | 155,116 |
| Sep 3, 2026 | 24.90 | 26.80 | 24.85 | 26.78 | 26.78 | 9.80% | 156,466 |
| Sep 2, 2026 | 23.96 | 24.51 | 23.72 | 24.39 | 24.39 | 0.74% | 34,794 |
| Sep 1, 2026 | 24.55 | 24.80 | 24.11 | 24.21 | 24.21 | -4.23% | 49,110 |
| Aug 31, 2026 | 24.57 | 25.34 | 24.34 | 25.28 | 25.28 | 2.47% | 55,480 |
| Aug 28, 2026 | 25.73 | 25.89 | 24.49 | 24.67 | 24.67 | -5.98% | 79,237 |
| Aug 27, 2026 | 25.91 | 26.61 | 25.70 | 26.24 | 26.24 | 3.55% | 166,694 |
| Aug 26, 2026 | 25.57 | 25.81 | 25.10 | 25.34 | 25.34 | -2.65% | 95,279 |
| Aug 25, 2026 | 24.82 | 26.18 | 24.80 | 26.03 | 26.03 | 4.30% | 211,774 |
| 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 |