Bitwise Crypto Industry Innovators ETF (BITQ)

18.99
-0.30 (-1.56%)
NYSE · Last Trade: Feb 22nd, 3:45 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Crypto Industry Innovators ETF (BITQ)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/202619.1719.7518.8518.99227,50818.99
2/19/202618.8519.3218.5719.29146,14719.29
2/18/202619.0619.7018.9019.1581,29519.15
2/17/202619.1319.4918.6919.13112,32519.13
2/13/202618.9319.8418.5319.47273,00319.47
2/12/202619.3519.4318.3718.58340,72918.58
2/11/202619.9419.9418.8219.3197,96419.31
2/10/202619.8620.4519.7919.83112,92119.83
2/09/202618.9420.2918.9120.23152,57220.23
2/06/202617.7719.2917.7319.19397,61519.19
2/05/202618.1618.6116.6516.74859,93816.74
2/04/202620.0020.0018.2219.00994,05019.00
2/03/202620.8120.9619.4420.311,257,34920.31
2/02/202620.5421.1220.3220.61743,13120.61
1/30/202622.0222.0520.8921.18195,46121.18
1/29/202623.1223.1521.7022.31427,70822.31
1/28/202623.7223.8523.0923.54164,10923.54
1/27/202622.6723.5422.3823.53112,80023.53
1/26/202622.7722.9922.3922.45338,95322.45
1/23/202622.5123.5521.9223.08230,08923.08
1/22/202623.0823.2122.4422.51310,56822.51
1/21/202623.1023.6922.0222.93400,42922.93
1/20/202623.0323.5922.7423.001,782,72323.00
1/16/202623.5124.3223.2024.24138,02724.24
1/15/202623.9023.9223.2223.28131,89023.28
1/14/202623.9224.2523.5623.89237,04723.89
1/13/202623.2023.6022.9523.58142,95823.58
1/12/202622.3223.1622.3223.09120,37523.09
1/09/202622.6222.9722.3222.5470,45822.54
1/08/202621.9722.7321.8222.4098,88722.40
1/07/202622.5022.5722.0622.1577,03522.15
1/06/202622.9123.0021.8922.58260,32822.58
1/05/202621.9122.9221.9122.78133,94222.78
1/02/202620.3921.3620.0721.24198,05721.24
12/31/202520.2020.3219.8819.93121,81519.93
12/30/202520.6120.6920.1420.2086,02820.20
12/29/202520.4721.1520.4420.59196,30120.59
12/26/202521.3421.3420.6120.72134,42520.72
12/24/202521.2521.4121.0521.4152,24221.41
12/23/202521.3621.6121.1621.36148,49621.36
12/22/202521.8222.2221.6921.7781,22121.77
12/19/202520.4921.4120.4921.41129,92021.41
12/18/202520.3920.7419.9019.97127,39019.97
12/17/202520.8621.1419.6019.63208,63419.63
12/16/202520.1620.5619.8520.44164,52020.44
12/15/202522.1422.1420.1820.18258,97620.18
12/12/202523.3723.8422.1322.25125,16922.25
12/11/202522.9623.5522.4023.48153,36923.48
12/10/202523.6924.0923.3023.55115,18723.55
12/09/202523.1224.5523.1223.96208,31023.96
12/08/202523.4623.4922.8223.4576,70023.45
12/05/202523.3423.4922.7623.03136,26823.03
12/04/202522.7923.7222.6323.69168,76423.69
12/03/202522.0623.0321.8522.95178,87522.95
12/02/202523.0523.3522.0522.07278,01422.07
12/01/202522.4723.1022.1322.94228,21422.94
11/28/202523.2323.7523.1023.48103,78623.48
11/26/202522.1122.7321.6422.57203,08722.57
11/25/202521.1021.7120.3921.66239,29521.66
11/24/202519.9721.5619.9721.46317,07721.46