Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

10.18 +0.65 (+6.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 9.650 10.18 9.600 10.18 237,752 +0.65(+6.82%)
Dec 07, 2023 9.290 9.640 9.200 9.530 252,978 +0.05(+0.53%)
Dec 06, 2023 9.840 9.850 9.450 9.480 189,695 -0.13(-1.35%)
Dec 05, 2023 9.580 9.970 9.490 9.610 469,901 +0.05(+0.52%)
Dec 04, 2023 9.760 9.770 9.210 9.560 371,850 +0.60(+6.70%)
Dec 01, 2023 8.390 8.980 8.315 8.960 184,385 +0.70(+8.47%)
Nov 30, 2023 8.530 8.530 8.190 8.260 135,179 -0.19(-2.25%)
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%)
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.