Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

22.04 +0.41 (+1.90%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 20.38 21.66 20.30 21.63 174,279 +1.29(+6.34%)
Dec 03, 2024 19.89 20.67 19.70 20.34 165,570 -0.04(-0.20%)
Dec 02, 2024 21.27 21.27 20.12 20.38 234,975 -0.63(-3.00%)
Nov 29, 2024 21.00 21.97 20.95 21.01 175,549 +0.31(+1.50%)
Nov 27, 2024 19.91 20.80 19.76 20.70 181,801 +1.60(+8.38%)
Nov 26, 2024 19.94 20.40 18.83 19.10 320,177 -1.48(-7.19%)
Nov 25, 2024 21.36 21.37 19.93 20.58 322,967 -0.16(-0.77%)
Nov 22, 2024 19.65 21.13 19.43 20.74 297,651 +1.04(+5.28%)
Nov 21, 2024 22.00 22.15 19.40 19.70 383,752 -1.06(-5.11%)
Nov 20, 2024 21.11 21.45 20.32 20.76 389,992 +0.35(+1.71%)
Nov 19, 2024 19.60 20.50 19.28 20.41 482,372 +0.92(+4.72%)
Nov 18, 2024 19.00 20.02 18.81 19.49 202,063 +0.32(+1.67%)
Nov 15, 2024 18.96 19.31 18.34 19.17 183,794 +0.52(+2.79%)
Nov 14, 2024 19.61 19.77 18.43 18.65 201,998 -0.40(-2.10%)
Nov 13, 2024 21.00 21.75 19.00 19.05 731,664 -1.85(-8.85%)
Nov 12, 2024 20.44 21.12 20.00 20.90 291,594 -0.19(-0.90%)
Nov 11, 2024 19.67 21.20 19.33 21.09 459,218 +2.88(+15.82%)
Nov 08, 2024 18.02 18.21 17.55 18.21 313,565 +0.26(+1.45%)
Nov 07, 2024 17.20 18.14 17.07 17.95 260,456 +0.60(+3.46%)
Nov 06, 2024 16.36 17.35 16.08 17.35 265,098 +2.46(+16.52%)
Nov 05, 2024 14.48 14.98 14.48 14.89 77,145 +0.66(+4.64%)
Nov 04, 2024 14.56 14.56 14.19 14.23 61,786 -0.48(-3.26%)
Nov 01, 2024 15.02 15.55 14.62 14.71 131,931 -0.29(-1.93%)
Oct 31, 2024 15.83 16.05 14.93 15.00 105,109 -1.12(-6.95%)
Oct 30, 2024 16.11 16.54 15.80 16.12 65,469 -0.42(-2.54%)
Oct 29, 2024 16.82 16.98 16.38 16.54 187,797 +0.06(+0.36%)
Oct 28, 2024 15.84 16.58 15.79 16.48 145,056 +1.24(+8.14%)
Oct 25, 2024 15.65 15.84 15.14 15.24 52,518 -0.41(-2.62%)
Oct 24, 2024 15.41 15.88 15.18 15.65 66,280 +0.50(+3.30%)
Oct 23, 2024 15.43 15.53 14.70 15.15 66,691 -0.65(-4.11%)
Oct 22, 2024 15.46 15.82 15.35 15.80 57,142 +0.10(+0.64%)
Oct 21, 2024 15.33 15.75 14.90 15.70 134,182 +0.23(+1.49%)
Oct 18, 2024 14.84 15.55 14.84 15.47 115,388 +0.93(+6.40%)
Oct 17, 2024 14.77 14.83 14.43 14.54 41,829 -0.29(-1.96%)
Oct 16, 2024 14.37 14.83 14.12 14.83 97,483 +0.67(+4.73%)
Oct 15, 2024 14.25 14.65 13.85 14.16 77,071 -0.06(-0.42%)
Oct 14, 2024 14.03 14.49 13.83 14.22 140,774 +0.58(+4.25%)
Oct 11, 2024 12.92 13.66 12.92 13.64 138,882 +0.93(+7.32%)
Oct 10, 2024 12.95 12.95 12.60 12.71 23,462 -0.22(-1.70%)
Oct 09, 2024 13.14 13.26 12.85 12.93 45,433 -0.20(-1.52%)
Oct 08, 2024 13.04 13.30 12.98 13.13 28,981 +0.00(+0.00%)
Oct 07, 2024 13.31 13.60 13.00 13.13 119,660 -0.18(-1.35%)
Oct 04, 2024 13.13 13.33 12.89 13.31 52,380 +0.39(+3.02%)
Oct 03, 2024 12.78 12.94 12.55 12.92 42,970 +0.07(+0.54%)
Oct 02, 2024 12.56 13.01 12.46 12.85 46,051 +0.13(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.