Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

8.325 -0.125 (-1.48%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2023 8.630 8.630 8.350 8.450 241,154 +0.05(+0.60%)
Nov 28, 2023 8.130 8.440 8.060 8.400 206,848 +0.47(+5.93%)
Nov 27, 2023 7.870 8.110 7.780 7.930 159,201 -0.09(-1.12%)
Nov 24, 2023 7.700 8.105 7.620 8.020 114,262 +0.34(+4.43%)
Nov 22, 2023 7.600 7.699 7.380 7.680 81,264 +0.15(+1.99%)
Nov 21, 2023 7.590 7.630 7.300 7.530 184,002 -0.16(-2.08%)
Nov 20, 2023 7.370 7.770 7.370 7.690 143,232 +0.32(+4.34%)
Nov 17, 2023 7.250 7.410 7.150 7.370 97,615 +0.09(+1.24%)
Nov 16, 2023 7.400 7.449 7.170 7.280 118,094 -0.29(-3.83%)
Nov 15, 2023 7.150 7.630 7.140 7.570 103,129 +0.47(+6.62%)
Nov 14, 2023 7.050 7.215 6.950 7.100 158,716 +0.05(+0.71%)
Nov 13, 2023 7.200 7.200 6.900 7.050 79,481 -0.26(-3.56%)
Nov 10, 2023 7.320 7.400 7.030 7.310 91,791 +0.00(+0.00%)
Nov 09, 2023 7.560 7.900 7.220 7.310 151,423 +0.12(+1.67%)
Nov 08, 2023 7.470 7.470 7.100 7.190 90,006 -0.24(-3.23%)
Nov 07, 2023 7.330 7.465 7.110 7.430 109,452 +0.00(+0.00%)
Nov 06, 2023 7.520 7.640 7.280 7.430 69,491 -0.04(-0.54%)
Nov 03, 2023 7.420 7.640 7.302 7.470 134,191 +0.02(+0.27%)
Nov 02, 2023 7.120 7.450 7.090 7.450 155,450 +0.45(+6.43%)
Nov 01, 2023 6.990 7.000 6.840 7.000 38,508 +0.06(+0.86%)
Oct 31, 2023 6.900 6.940 6.720 6.940 100,974 +0.05(+0.73%)
Oct 30, 2023 6.960 7.100 6.740 6.890 43,143 +0.09(+1.32%)
Oct 27, 2023 6.950 6.980 6.753 6.800 51,600 -0.03(-0.44%)
Oct 26, 2023 7.000 7.090 6.630 6.830 103,996 -0.25(-3.53%)
Oct 25, 2023 7.220 7.308 7.000 7.080 89,942 -0.07(-0.98%)
Oct 24, 2023 7.200 7.400 6.950 7.150 229,998 +0.49(+7.36%)
Oct 23, 2023 6.440 6.780 6.320 6.660 131,750 +0.31(+4.88%)
Oct 20, 2023 6.390 6.580 6.280 6.350 104,633 +0.10(+1.60%)
Oct 19, 2023 6.360 6.390 6.239 6.250 31,543 -0.02(-0.32%)
Oct 18, 2023 6.550 6.650 6.234 6.270 34,206 -0.32(-4.86%)
Oct 17, 2023 6.490 6.690 6.365 6.590 34,949 +0.05(+0.76%)
Oct 16, 2023 6.510 6.695 6.380 6.540 75,553 +0.31(+4.98%)
Oct 13, 2023 6.370 6.380 6.195 6.230 33,785 -0.13(-2.04%)
Oct 12, 2023 6.460 6.550 6.320 6.360 40,278 -0.15(-2.30%)
Oct 11, 2023 6.690 6.690 6.450 6.510 41,240 -0.22(-3.27%)
Oct 10, 2023 6.700 6.870 6.640 6.730 29,026 +0.07(+1.05%)
Oct 09, 2023 6.600 6.695 6.500 6.660 29,682 -0.05(-0.75%)
Oct 06, 2023 6.280 6.710 6.280 6.710 65,480 +0.30(+4.68%)
Oct 05, 2023 6.500 6.530 6.312 6.410 38,946 -0.01(-0.16%)
Oct 04, 2023 6.320 6.430 6.170 6.420 58,450 +0.11(+1.74%)
Oct 03, 2023 6.620 6.650 6.250 6.310 104,570 -0.41(-6.10%)
Oct 02, 2023 6.990 7.150 6.650 6.720 83,661 +0.02(+0.30%)
Sep 29, 2023 6.910 6.910 6.660 6.700 52,170 -0.04(-0.59%)
Sep 28, 2023 6.530 6.940 6.520 6.740 47,142 +0.21(+3.22%)
Sep 27, 2023 6.530 6.650 6.430 6.530 43,459 +0.10(+1.56%)
Sep 26, 2023 6.570 6.610 6.400 6.430 48,382 -0.19(-2.87%)
Sep 25, 2023 6.550 6.639 6.580 6.620 80,443 +0.03(+0.46%)
Sep 22, 2023 6.790 6.820 6.550 6.590 144,170 -0.23(-3.37%)
Sep 21, 2023 6.840 6.860 6.730 6.820 96,374 -0.13(-1.87%)
Sep 20, 2023 7.140 7.175 6.950 6.950 55,012 -0.19(-2.66%)
Sep 19, 2023 7.290 7.300 7.030 7.140 84,402 -0.07(-0.97%)
Sep 18, 2023 7.400 7.452 7.160 7.210 50,733 -0.01(-0.14%)
Sep 15, 2023 7.270 7.290 7.120 7.220 55,873 -0.05(-0.69%)
Sep 14, 2023 7.140 7.450 7.140 7.270 180,933 +0.23(+3.27%)
Sep 13, 2023 7.230 7.280 7.030 7.040 184,818 -0.13(-1.81%)
Sep 12, 2023 7.160 7.560 7.160 7.170 113,033 +0.14(+1.99%)
Sep 11, 2023 7.270 7.290 7.010 7.030 76,449 -0.23(-3.17%)
Sep 08, 2023 7.350 7.350 7.180 7.260 103,844 -0.11(-1.49%)
Sep 07, 2023 7.280 7.390 7.060 7.370 72,774 +0.04(+0.55%)
Sep 06, 2023 7.300 7.490 7.220 7.330 76,707 +0.03(+0.41%)
Sep 05, 2023 7.370 7.420 7.244 7.300 50,107 -0.11(-1.48%)
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.