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 )

10.97 +0.22 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 10.85 10.95 10.26 10.29 112,239 -0.89(-7.96%)
Apr 29, 2024 11.52 11.52 11.10 11.18 84,268 -0.46(-3.95%)
Apr 26, 2024 11.39 11.69 11.28 11.64 33,590 +0.25(+2.19%)
Apr 25, 2024 11.08 11.60 10.90 11.39 55,485 -0.14(-1.21%)
Apr 24, 2024 11.70 11.95 11.40 11.53 40,509 -0.19(-1.62%)
Apr 23, 2024 11.39 11.91 11.26 11.72 147,107 +0.30(+2.63%)
Apr 22, 2024 10.77 11.42 10.66 11.42 108,951 +0.93(+8.87%)
Apr 19, 2024 10.43 10.68 10.30 10.49 35,515 +0.14(+1.35%)
Apr 18, 2024 10.12 10.63 10.00 10.35 76,343 +0.27(+2.68%)
Apr 17, 2024 10.26 10.33 9.902 10.08 64,888 -0.03(-0.32%)
Apr 16, 2024 10.28 10.28 9.960 10.11 79,338 -0.29(-2.76%)
Apr 15, 2024 11.15 11.15 10.38 10.40 93,125 -0.65(-5.88%)
Apr 12, 2024 11.59 11.59 10.92 11.05 99,314 -0.61(-5.23%)
Apr 11, 2024 11.63 11.68 11.35 11.66 87,151 +0.05(+0.43%)
Apr 10, 2024 11.31 11.62 11.28 11.61 186,474 +0.09(+0.78%)
Apr 09, 2024 11.77 11.82 11.37 11.52 118,886 -0.35(-2.95%)
Apr 08, 2024 12.29 12.43 11.71 11.87 91,875 +0.11(+0.94%)
Apr 05, 2024 11.90 12.16 11.65 11.76 66,798 -0.19(-1.59%)
Apr 04, 2024 12.37 12.63 11.95 11.95 83,929 -0.19(-1.57%)
Apr 03, 2024 12.03 12.39 11.94 12.14 64,641 +0.03(+0.25%)
Apr 02, 2024 12.36 12.36 11.65 12.11 113,961 -0.62(-4.87%)
Apr 01, 2024 13.10 13.18 12.60 12.73 88,816 -0.43(-3.27%)
Mar 28, 2024 13.27 13.75 13.09 13.16 111,744 +0.08(+0.61%)
Mar 27, 2024 13.45 13.45 12.99 13.08 78,792 -0.03(-0.23%)
Mar 26, 2024 13.40 13.40 12.93 13.11 98,629 -0.19(-1.43%)
Mar 25, 2024 12.59 13.40 12.59 13.30 162,434 +0.95(+7.69%)
Mar 22, 2024 12.44 12.54 12.25 12.35 163,136 -0.51(-3.97%)
Mar 21, 2024 12.90 13.17 12.72 12.86 222,843 +0.14(+1.10%)
Mar 20, 2024 11.52 12.74 11.38 12.72 139,856 +1.22(+10.61%)
Mar 19, 2024 11.19 11.59 10.82 11.50 196,859 -0.26(-2.21%)
Mar 18, 2024 12.17 12.17 11.55 11.76 91,440 -0.41(-3.37%)
Mar 15, 2024 11.43 12.27 11.28 12.17 287,564 +0.52(+4.46%)
Mar 14, 2024 12.18 12.18 11.31 11.65 203,556 -0.69(-5.59%)
Mar 13, 2024 11.95 12.50 11.90 12.34 278,635 +0.40(+3.35%)
Mar 12, 2024 11.95 11.95 11.43 11.94 208,114 +0.10(+0.84%)
Mar 11, 2024 12.77 12.79 11.84 11.84 304,751 -0.49(-3.97%)
Mar 08, 2024 11.76 12.80 11.76 12.33 321,669 +0.62(+5.29%)
Mar 07, 2024 11.65 11.89 11.36 11.71 212,012 -0.01(-0.09%)
Mar 06, 2024 11.56 11.95 11.13 11.72 212,956 +0.68(+6.16%)
Mar 05, 2024 11.92 12.27 11.00 11.04 660,796 -1.08(-8.91%)
Mar 04, 2024 12.35 12.60 11.85 12.12 324,248 +0.27(+2.28%)
Mar 01, 2024 11.55 11.85 11.18 11.85 182,558 +0.31(+2.69%)
Feb 29, 2024 12.42 12.47 11.23 11.54 384,472 -0.71(-5.80%)
Feb 28, 2024 12.94 13.07 12.04 12.25 915,742 -0.11(-0.89%)
Feb 27, 2024 12.82 12.95 12.04 12.36 333,867 +0.30(+2.49%)
Feb 26, 2024 10.67 12.20 10.67 12.06 264,233 +1.46(+13.77%)
Feb 23, 2024 10.78 10.86 10.38 10.60 177,929 -0.35(-3.20%)
Feb 22, 2024 10.80 11.12 10.67 10.95 119,161 +0.33(+3.11%)
Feb 21, 2024 10.82 10.90 10.60 10.62 271,119 -0.62(-5.52%)
Feb 20, 2024 11.76 11.80 10.78 11.24 167,367 -0.45(-3.85%)
Feb 16, 2024 11.99 12.15 11.49 11.69 198,639 -0.06(-0.51%)
Feb 15, 2024 12.37 12.44 11.54 11.75 274,375 -0.21(-1.76%)
Feb 14, 2024 11.72 11.99 11.52 11.96 314,593 +1.29(+12.09%)
Feb 13, 2024 10.53 10.89 10.36 10.67 348,432 -0.53(-4.73%)
Feb 12, 2024 10.54 11.32 10.51 11.20 329,259 +0.85(+8.21%)
Feb 09, 2024 10.26 10.42 9.960 10.35 283,354 +0.79(+8.26%)
Feb 08, 2024 9.030 9.570 8.970 9.560 190,031 +0.81(+9.26%)
Feb 07, 2024 8.560 8.760 8.320 8.750 87,685 +0.17(+1.98%)
Feb 06, 2024 8.320 8.625 8.300 8.580 116,800 +0.24(+2.88%)
Feb 05, 2024 8.780 8.780 8.330 8.340 175,504 -0.51(-5.76%)
Feb 02, 2024 8.860 9.087 8.740 8.850 157,287 -0.20(-2.21%)
Feb 01, 2024 8.970 9.080 8.700 9.050 239,177 +0.13(+1.46%)
Jan 31, 2024 9.100 9.420 8.840 8.920 231,465 -0.34(-3.67%)
Jan 30, 2024 9.470 9.500 9.110 9.260 192,897 -0.14(-1.49%)
Jan 29, 2024 9.100 9.580 8.920 9.400 185,862 +0.43(+4.79%)
Jan 26, 2024 8.670 9.019 8.580 8.970 205,395 +0.60(+7.17%)
Jan 25, 2024 8.160 8.400 8.124 8.370 134,084 +0.21(+2.57%)
Jan 24, 2024 8.540 8.634 8.110 8.160 166,992 -0.11(-1.33%)
Jan 23, 2024 8.300 8.410 8.180 8.270 122,922 -0.22(-2.59%)
Jan 22, 2024 8.310 8.740 8.280 8.490 168,409 +0.00(+0.00%)
Jan 19, 2024 8.450 8.544 8.060 8.490 265,318 +0.02(+0.24%)
Jan 18, 2024 8.930 9.205 8.430 8.470 331,921 -0.43(-4.83%)
Jan 17, 2024 8.980 8.989 8.760 8.900 168,413 -0.21(-2.31%)
Jan 16, 2024 9.220 9.400 8.850 9.110 253,619 -0.37(-3.90%)
Jan 12, 2024 10.16 10.16 9.480 9.480 509,072 -0.90(-8.67%)
Jan 11, 2024 11.94 12.15 10.10 10.38 632,501 -0.76(-6.82%)
Jan 10, 2024 11.00 11.50 10.62 11.14 263,957 +0.02(+0.18%)
Jan 09, 2024 11.45 11.49 11.06 11.12 197,527 -0.22(-1.94%)
Jan 08, 2024 11.00 11.48 10.40 11.34 296,793 +0.46(+4.23%)
Jan 05, 2024 11.28 11.28 10.71 10.88 156,448 -0.45(-3.97%)
Jan 04, 2024 11.18 11.55 10.85 11.33 290,385 +0.36(+3.28%)
Jan 03, 2024 10.63 11.22 10.31 10.97 300,370 -0.36(-3.18%)
Jan 02, 2024 12.65 12.65 11.26 11.33 435,209 -0.26(-2.24%)
Dec 29, 2023 13.30 13.37 11.42 11.59 583,599 -1.42(-10.91%)
Dec 28, 2023 13.30 13.45 12.75 13.01 349,628 -0.55(-4.06%)
Dec 27, 2023 12.73 13.68 12.64 13.56 440,922 +1.30(+10.60%)
Dec 26, 2023 12.07 12.34 11.82 12.26 228,827 +0.14(+1.20%)
Dec 22, 2023 11.65 12.39 11.35 12.12 416,585 +0.69(+6.04%)
Dec 21, 2023 11.36 11.45 10.92 11.43 200,205 +0.69(+6.43%)
Dec 20, 2023 11.12 11.45 10.73 10.73 870,602 -0.04(-0.37%)
Dec 19, 2023 10.71 11.14 10.50 10.77 361,138 +0.32(+3.02%)
Dec 18, 2023 9.956 10.47 9.877 10.46 164,777 +0.36(+3.61%)
Dec 15, 2023 10.05 10.10 9.808 10.09 108,798 -0.03(-0.29%)
Dec 14, 2023 10.02 10.26 9.853 10.12 192,016 +0.23(+2.29%)
Dec 13, 2023 9.286 9.897 9.054 9.897 209,959 +0.68(+7.38%)
Dec 12, 2023 9.177 9.306 9.086 9.217 70,744 +0.13(+1.41%)
Dec 11, 2023 9.542 9.542 8.961 9.089 244,778 -0.95(-9.43%)
Dec 08, 2023 9.513 10.04 9.463 10.04 241,265 +0.64(+6.82%)
Dec 07, 2023 9.158 9.503 9.069 9.394 256,632 +0.05(+0.53%)
Dec 06, 2023 9.700 9.710 9.315 9.345 192,435 -0.13(-1.35%)
Dec 05, 2023 9.444 9.828 9.355 9.473 476,689 +0.05(+0.52%)
Dec 04, 2023 9.621 9.631 9.079 9.424 377,221 +0.59(+6.70%)
Dec 01, 2023 8.271 8.852 8.197 8.832 187,048 +0.69(+8.47%)
Nov 30, 2023 8.409 8.409 8.073 8.142 137,131 -0.19(-2.25%)
Nov 29, 2023 8.507 8.507 8.231 8.330 244,637 +0.05(+0.60%)
Nov 28, 2023 8.014 8.320 7.945 8.280 209,836 +0.46(+5.93%)
Nov 27, 2023 7.758 7.995 7.669 7.817 161,500 -0.09(-1.12%)
Nov 24, 2023 7.590 7.990 7.511 7.906 115,912 +0.34(+4.43%)
Nov 22, 2023 7.492 7.589 7.275 7.571 82,437 +0.15(+1.99%)
Nov 21, 2023 7.482 7.521 7.196 7.423 186,660 -0.16(-2.08%)
Nov 20, 2023 7.265 7.659 7.265 7.580 145,301 +0.32(+4.34%)
Nov 17, 2023 7.147 7.304 7.048 7.265 99,025 +0.09(+1.24%)
Nov 16, 2023 7.295 7.342 7.068 7.176 119,799 -0.29(-3.83%)
Nov 15, 2023 7.048 7.521 7.038 7.462 104,618 +0.46(+6.62%)
Nov 14, 2023 6.950 7.112 6.851 6.999 161,008 +0.05(+0.71%)
Nov 13, 2023 7.097 7.097 6.802 6.950 80,629 -0.26(-3.56%)
Nov 10, 2023 7.216 7.295 6.930 7.206 93,116 +0.00(+0.00%)
Nov 09, 2023 7.452 7.787 7.117 7.206 153,610 +0.12(+1.67%)
Nov 08, 2023 7.364 7.364 6.999 7.088 91,306 -0.24(-3.23%)
Nov 07, 2023 7.226 7.359 7.009 7.324 111,033 +0.00(+0.00%)
Nov 06, 2023 7.413 7.531 7.176 7.324 70,494 -0.04(-0.54%)
Nov 03, 2023 7.314 7.531 7.198 7.364 136,129 +0.02(+0.27%)
Nov 02, 2023 7.019 7.344 6.989 7.344 157,695 +0.44(+6.43%)
Nov 01, 2023 6.890 6.900 6.743 6.900 39,064 +0.06(+0.86%)
Oct 31, 2023 6.802 6.841 6.624 6.841 102,432 +0.05(+0.73%)
Oct 30, 2023 6.861 6.999 6.644 6.792 43,766 +0.09(+1.32%)
Oct 27, 2023 6.851 6.881 6.657 6.703 52,345 -0.03(-0.44%)
Oct 26, 2023 6.900 6.989 6.536 6.733 105,498 -0.25(-3.53%)
Oct 25, 2023 7.117 7.204 6.900 6.979 91,241 -0.07(-0.98%)
Oct 24, 2023 7.097 7.295 6.851 7.048 233,320 +0.48(+7.36%)
Oct 23, 2023 6.348 6.683 6.230 6.565 133,653 +0.31(+4.88%)
Oct 20, 2023 6.299 6.486 6.191 6.260 106,144 +0.10(+1.60%)
Oct 19, 2023 6.269 6.299 6.150 6.161 31,998 -0.02(-0.32%)
Oct 18, 2023 6.457 6.555 6.145 6.181 34,700 -0.32(-4.86%)
Oct 17, 2023 6.398 6.595 6.274 6.496 35,453 +0.05(+0.76%)
Oct 16, 2023 6.417 6.600 6.289 6.447 76,644 +0.31(+4.98%)
Oct 13, 2023 6.279 6.289 6.107 6.141 34,273 -0.13(-2.04%)
Oct 12, 2023 6.368 6.457 6.230 6.269 40,859 -0.15(-2.30%)
Oct 11, 2023 6.595 6.595 6.358 6.417 41,835 -0.22(-3.27%)
Oct 10, 2023 6.605 6.772 6.545 6.634 29,445 +0.07(+1.05%)
Oct 09, 2023 6.506 6.599 6.407 6.565 30,110 -0.05(-0.75%)
Oct 06, 2023 6.191 6.614 6.191 6.614 66,425 +0.30(+4.68%)
Oct 05, 2023 6.407 6.437 6.222 6.319 39,508 -0.01(-0.16%)
Oct 04, 2023 6.230 6.338 6.082 6.329 59,294 +0.11(+1.74%)
Oct 03, 2023 6.526 6.555 6.161 6.220 106,080 -0.40(-6.10%)
Oct 02, 2023 6.890 7.048 6.555 6.624 84,869 +0.02(+0.30%)
Sep 29, 2023 6.812 6.812 6.565 6.605 52,923 -0.04(-0.59%)
Sep 28, 2023 6.437 6.841 6.427 6.644 47,822 +0.21(+3.22%)
Sep 27, 2023 6.437 6.555 6.338 6.437 44,086 +0.10(+1.56%)
Sep 26, 2023 6.476 6.516 6.309 6.338 49,080 -0.19(-2.87%)
Sep 25, 2023 6.457 6.545 6.487 6.526 81,605 +0.03(+0.46%)
Sep 22, 2023 6.693 6.723 6.457 6.496 146,252 -0.23(-3.37%)
Sep 21, 2023 6.743 6.762 6.634 6.723 97,766 -0.13(-1.87%)
Sep 20, 2023 7.038 7.073 6.851 6.851 55,806 -0.19(-2.66%)
Sep 19, 2023 7.186 7.196 6.930 7.038 85,621 -0.07(-0.97%)
Sep 18, 2023 7.295 7.346 7.058 7.107 51,465 -0.01(-0.14%)
Sep 15, 2023 7.166 7.186 7.019 7.117 56,680 -0.05(-0.69%)
Sep 14, 2023 7.038 7.344 7.038 7.166 183,546 +0.23(+3.27%)
Sep 13, 2023 7.127 7.176 6.930 6.940 187,487 -0.13(-1.81%)
Sep 12, 2023 7.058 7.452 7.058 7.068 114,665 +0.14(+1.99%)
Sep 11, 2023 7.166 7.186 6.910 6.930 77,553 -0.23(-3.17%)
Sep 08, 2023 7.245 7.245 7.078 7.157 105,344 -0.11(-1.49%)
Sep 07, 2023 7.176 7.285 6.960 7.265 73,825 +0.04(+0.55%)
Sep 06, 2023 7.196 7.383 7.117 7.226 77,815 +0.03(+0.41%)
Sep 05, 2023 7.265 7.314 7.140 7.196 50,830 -0.11(-1.48%)
Sep 01, 2023 7.502 7.502 7.196 7.304 78,710 -0.20(-2.63%)
Aug 31, 2023 7.886 7.916 7.433 7.502 86,120 -0.37(-4.76%)
Aug 30, 2023 7.778 7.886 7.640 7.876 135,395 -0.08(-0.99%)
Aug 29, 2023 6.969 7.975 6.969 7.955 222,149 +0.94(+13.34%)
Aug 28, 2023 7.009 7.137 6.950 7.019 70,456 +0.05(+0.71%)
Aug 25, 2023 7.078 7.101 6.817 6.969 67,633 -0.02(-0.28%)
Aug 24, 2023 7.511 7.511 6.960 6.989 53,471 -0.40(-5.47%)
Aug 23, 2023 7.009 7.423 6.999 7.393 121,640 +0.38(+5.49%)
Aug 22, 2023 7.166 7.216 6.960 7.009 89,585 -0.10(-1.39%)
Aug 21, 2023 7.166 7.255 6.999 7.107 88,687 -0.06(-0.83%)
Aug 18, 2023 7.147 7.354 7.078 7.166 147,177 -0.23(-3.07%)
Aug 17, 2023 7.857 7.857 7.393 7.393 92,094 -0.50(-6.37%)
Aug 16, 2023 8.044 8.044 7.797 7.896 135,218 -0.21(-2.55%)
Aug 15, 2023 8.330 8.468 8.054 8.103 78,630 -0.36(-4.31%)
Aug 14, 2023 8.487 8.556 8.221 8.468 83,040 -0.10(-1.15%)
Aug 11, 2023 8.537 8.727 8.379 8.566 48,215 +0.01(+0.12%)
Aug 10, 2023 8.773 8.941 8.497 8.556 62,681 -0.05(-0.57%)
Aug 09, 2023 9.030 9.030 8.606 8.606 59,189 -0.35(-3.85%)
Aug 08, 2023 8.872 8.980 8.556 8.951 150,621 +0.34(+3.89%)
Aug 07, 2023 8.803 8.872 8.281 8.616 337,728 -0.19(-2.13%)
Aug 04, 2023 9.118 9.187 8.784 8.803 97,506 -0.37(-4.08%)
Aug 03, 2023 9.177 9.344 9.119 9.177 74,050 -0.09(-0.96%)
Aug 02, 2023 9.601 9.759 9.168 9.266 95,424 -0.38(-3.98%)
Aug 01, 2023 9.769 9.774 9.281 9.651 194,840 -0.26(-2.59%)
Jul 31, 2023 9.759 10.04 9.759 9.907 86,117 +0.17(+1.72%)
Jul 28, 2023 9.513 9.833 9.513 9.739 85,349 +0.27(+2.81%)
Jul 27, 2023 10.17 10.18 9.384 9.473 120,551 -0.44(-4.47%)
Jul 26, 2023 9.729 9.966 9.631 9.917 85,621 +0.22(+2.24%)
Jul 25, 2023 9.739 10.04 9.673 9.700 191,384 +0.10(+1.03%)
Jul 24, 2023 9.621 9.759 9.404 9.601 136,957 -0.28(-2.79%)
Jul 21, 2023 9.996 10.04 9.532 9.877 176,740 -0.03(-0.30%)
Jul 20, 2023 10.30 10.53 9.838 9.907 256,146 -0.54(-5.19%)
Jul 19, 2023 10.18 10.50 10.14 10.45 167,254 +0.38(+3.82%)
Jul 18, 2023 10.15 10.28 9.917 10.06 190,557 -0.19(-1.83%)
Jul 17, 2023 10.50 10.81 10.17 10.25 131,851 -0.24(-2.26%)
Jul 14, 2023 10.96 11.18 10.26 10.49 246,598 -0.53(-4.83%)
Jul 13, 2023 9.779 11.11 9.779 11.02 415,103 +1.29(+13.27%)
Jul 12, 2023 9.986 10.08 9.611 9.729 322,137 -0.09(-0.90%)
Jul 11, 2023 9.611 9.838 9.424 9.818 264,730 +0.22(+2.26%)
Jul 10, 2023 9.128 9.601 8.823 9.601 154,485 +0.50(+5.53%)
Jul 07, 2023 8.566 9.307 8.566 9.099 189,085 +0.44(+5.13%)
Jul 06, 2023 8.832 8.832 8.282 8.655 137,120 -0.10(-1.13%)
Jul 05, 2023 8.487 8.851 8.310 8.754 259,552 +0.10(+1.14%)
Jul 03, 2023 8.054 8.675 8.014 8.655 140,299 +0.72(+9.07%)
Jun 30, 2023 8.093 8.162 7.659 7.935 170,651 +0.06(+0.75%)
Jun 29, 2023 7.817 8.019 7.709 7.876 176,424 +0.24(+3.10%)
Jun 28, 2023 7.541 7.814 7.447 7.640 76,563 +0.00(+0.00%)
Jun 27, 2023 7.265 7.689 7.265 7.640 66,497 +0.42(+5.87%)
Jun 26, 2023 7.551 7.699 7.157 7.216 63,312 -0.34(-4.44%)
Jun 23, 2023 7.452 7.748 7.048 7.551 67,459 +0.16(+2.13%)
Jun 22, 2023 7.551 7.551 7.147 7.393 83,378 -0.08(-1.06%)
Jun 21, 2023 7.393 7.649 7.324 7.472 154,155 +0.23(+3.13%)
Jun 20, 2023 6.841 7.260 6.772 7.245 169,385 +0.47(+6.99%)
Jun 16, 2023 6.713 6.802 6.555 6.772 94,448 +0.15(+2.23%)
Jun 15, 2023 6.516 6.683 6.437 6.624 128,631 +0.45(+7.35%)
May 08, 2023 6.230 6.288 6.092 6.171 61,955 -0.29(-4.43%)
May 05, 2023 6.240 6.457 6.171 6.457 95,591 +0.35(+5.65%)
May 04, 2023 6.131 6.231 6.072 6.112 174,530 +0.06(+0.98%)
May 03, 2023 6.181 6.200 6.033 6.053 63,461 -0.14(-2.23%)
May 02, 2023 5.974 6.240 5.885 6.191 231,914 +0.16(+2.61%)
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.