Bitwise Crypto Industry Innovators ETF (BITQ)

19.98
+1.09 (5.77%)
NYSE · Last Trade: Nov 4th, 12:41 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Crypto Industry Innovators ETF (BITQ)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202619.0820.0419.0819.98101,19319.98
11/02/202619.5119.9018.8418.89144,00618.89
10/30/202620.1120.1119.0919.60142,18819.60
10/29/202621.0121.5820.8221.1991,56921.19
10/28/202620.9221.2920.5521.29128,85721.29
10/27/202620.4020.9220.4020.89100,90320.89
10/26/202620.3020.6519.8720.28199,12120.28
10/23/202621.1621.2620.6620.66112,66420.66
10/22/202621.3621.6120.8221.16103,28721.16
10/21/202621.9322.5221.6322.2793,07222.27
10/20/202620.7422.0020.6521.50102,65621.50
10/19/202621.7721.7720.9921.03112,56321.03
10/16/202622.5922.5921.1521.39155,66521.39
10/15/202621.2922.9520.9922.95205,11522.95
10/14/202622.9022.9721.7321.98248,00121.98
10/13/202623.4023.6223.0923.40323,01923.40
10/12/202624.1824.2923.5323.71240,20223.71
10/09/202624.0724.3523.6124.2095,38624.20
10/08/202624.0024.1023.3823.71221,23723.71
10/07/202624.7224.7224.1624.33152,50624.33
10/06/202625.6225.9425.3225.4192,32225.41
10/05/202625.7025.7025.1525.51134,74125.51
10/02/202626.0626.7025.0025.26197,77025.26
10/01/202625.4325.6624.9625.44186,82725.44
9/30/202626.5326.5925.3725.3751,15725.37
9/29/202626.8126.8125.9325.9658,91625.96
9/28/202626.9426.9926.2726.2736,79926.27
9/25/202627.8427.8426.6027.0059,07727.00
9/24/202627.4328.1027.3527.7979,76327.79
9/23/202628.1428.6027.7527.78124,46927.78
9/22/202628.0428.5928.0428.46136,40328.46
9/21/202628.3928.4727.9828.19243,18328.19
9/18/202625.8027.3225.8027.27106,40727.27
9/17/202625.2625.4324.7625.1968,58225.19
9/16/202624.6724.8523.9024.3591,75224.35
9/15/202625.3025.3024.2724.62151,20524.62
9/14/202625.3726.2825.3726.0751,35926.07
9/11/202625.6226.5825.4825.82199,12025.82
9/10/202625.4225.8225.1825.3368,50625.33
9/09/202627.0327.1226.0626.0671,33926.06
9/08/202626.4527.0526.2726.6662,53826.66
9/04/202626.0526.7026.0526.62155,52026.62
9/03/202624.9026.8024.8526.78156,56326.78
9/02/202623.9624.5123.7224.3935,22424.39
9/01/202624.5524.8024.1124.2149,32724.21
8/31/202624.5725.3424.3425.2855,48625.28
8/28/202625.7325.8924.4924.6779,44224.67
8/27/202625.9126.6125.7026.24166,76426.24
8/26/202625.5725.8125.1025.3495,38225.34
8/25/202624.8226.1824.8026.03212,06526.03
8/24/202625.2125.7024.8424.96147,55324.96
8/21/202625.5126.0824.8725.17124,30825.17
8/20/202624.3024.5923.9824.59108,62624.59
8/19/202622.3223.8322.1423.25165,90323.25
8/18/202622.8323.1322.2822.2835,08722.28
8/17/202622.7623.5422.7423.36261,73823.36
8/14/202622.5722.9122.3622.7053,01822.70
8/13/202622.8023.4322.5022.8467,98922.84
8/12/202623.1623.1622.5622.7470,10322.74
8/11/202622.7122.9522.2222.4177,86222.41
8/10/202622.8622.8622.1522.1934,43122.19
8/07/202623.2623.2622.5222.8831,05722.88
8/06/202622.5023.1822.5022.5649,83422.56
8/05/202623.5123.7022.9523.0462,20123.04
8/04/202623.1623.8023.1623.46167,07723.46