Skip to main content

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

14.03 +0.71 (+5.33%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.47 14.14 13.34 14.03 94,628 +0.71(+5.33%)
Jul 11, 2024 13.76 14.00 13.26 13.32 40,483 -0.17(-1.26%)
Jul 10, 2024 13.78 13.78 13.42 13.49 49,620 -0.02(-0.15%)
Jul 09, 2024 14.12 14.16 13.47 13.51 64,591 -0.50(-3.57%)
Jul 08, 2024 14.12 14.30 13.94 14.01 34,755 -0.05(-0.36%)
Jul 05, 2024 13.31 14.16 13.25 14.06 101,646 -0.17(-1.19%)
Jul 03, 2024 14.25 14.37 14.00 14.23 15,695 -0.15(-1.04%)
Jul 02, 2024 14.34 14.64 14.25 14.38 88,555 +0.10(+0.70%)
Jul 01, 2024 13.67 14.39 13.67 14.28 77,991 +0.80(+5.93%)
Jun 28, 2024 13.95 13.95 13.42 13.48 43,627 -0.29(-2.11%)
Jun 27, 2024 14.00 14.07 13.60 13.77 45,170 +0.01(+0.07%)
Jun 26, 2024 13.79 14.30 13.67 13.76 62,323 -0.05(-0.36%)
Jun 25, 2024 13.50 13.99 13.37 13.81 70,770 +0.66(+5.02%)
Jun 24, 2024 13.15 13.55 13.00 13.15 66,395 -0.57(-4.15%)
Jun 21, 2024 14.00 14.00 13.45 13.72 70,853 -0.58(-4.06%)
Jun 20, 2024 14.11 14.53 13.95 14.30 86,040 +0.35(+2.51%)
Jun 18, 2024 14.13 14.15 13.80 13.95 92,251 -0.34(-2.38%)
Jun 17, 2024 13.78 14.53 13.50 14.29 96,578 +0.40(+2.88%)
Jun 14, 2024 14.00 14.12 13.55 13.89 79,798 +0.08(+0.58%)
Jun 13, 2024 13.89 14.20 13.56 13.81 105,264 +0.01(+0.07%)
Jun 12, 2024 13.73 14.15 13.54 13.80 106,010 +0.55(+4.15%)
Jun 11, 2024 12.83 13.30 12.42 13.25 74,141 +0.11(+0.84%)
Jun 10, 2024 12.90 13.34 12.90 13.14 40,541 +0.16(+1.23%)
Jun 07, 2024 13.44 13.86 12.94 12.98 124,184 -0.48(-3.57%)
Jun 06, 2024 13.07 13.68 13.07 13.46 82,866 +0.40(+3.06%)
Jun 05, 2024 13.00 13.11 12.58 13.06 76,973 +0.28(+2.19%)
Jun 04, 2024 12.20 12.99 12.20 12.78 116,023 +0.74(+6.15%)
Jun 03, 2024 12.26 12.45 11.94 12.04 46,598 +0.10(+0.83%)
May 31, 2024 12.23 12.29 11.63 11.94 26,330 -0.18(-1.49%)
May 30, 2024 12.37 12.52 12.07 12.12 31,277 -0.06(-0.49%)
May 29, 2024 12.33 12.44 12.18 12.18 54,712 -0.28(-2.25%)
May 28, 2024 12.34 12.59 12.14 12.46 50,470 +0.08(+0.65%)
May 24, 2024 11.81 12.40 11.75 12.38 42,063 +0.62(+5.27%)
May 23, 2024 12.36 12.36 11.69 11.76 62,175 -0.54(-4.39%)
May 22, 2024 12.18 12.70 12.05 12.30 75,937 +0.12(+0.99%)
May 21, 2024 12.40 12.53 12.11 12.18 74,499 -0.14(-1.14%)
May 20, 2024 11.54 12.37 11.44 12.32 73,550 +0.85(+7.41%)
May 17, 2024 11.48 11.87 11.43 11.47 58,091 +0.08(+0.70%)
May 16, 2024 11.53 11.69 11.32 11.39 39,842 -0.15(-1.34%)
May 15, 2024 11.28 11.69 11.04 11.54 39,986 +0.78(+7.20%)
May 14, 2024 10.51 10.85 10.50 10.77 42,251 +0.08(+0.75%)
May 13, 2024 10.88 10.92 10.61 10.69 63,607 +0.04(+0.38%)
May 10, 2024 11.22 11.22 10.62 10.65 36,678 -0.54(-4.83%)
May 09, 2024 11.04 11.26 10.91 11.19 43,037 +0.19(+1.73%)
May 08, 2024 10.89 11.03 10.60 11.00 28,747 -0.03(-0.27%)
May 07, 2024 11.36 11.36 10.99 11.03 29,762 -0.36(-3.16%)
May 06, 2024 11.09 11.58 11.06 11.39 179,550 +0.42(+3.83%)
May 03, 2024 11.11 11.22 10.84 10.97 46,713 +0.22(+2.05%)
May 02, 2024 10.53 10.76 10.28 10.75 32,365 +0.36(+3.46%)
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.