Bitwise Crypto Industry Innovators ETF (BITQ)

24.62
-0.27 (-1.08%)
NYSE · Last Trade: Apr 23rd, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Crypto Industry Innovators ETF (BITQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202624.5125.1424.5124.89131,43424.89
4/21/202624.7124.8223.6423.73339,12323.73
4/20/202624.1624.8423.9424.78162,06824.78
4/17/202624.1824.8123.9524.55144,71624.55
4/16/202623.6423.6422.7523.64104,07023.64
4/15/202623.2323.5822.8423.481,073,10523.48
4/14/202622.8723.7822.8723.24124,89223.24
4/13/202620.7122.3120.7022.25184,83022.25
4/10/202621.2821.6121.1021.2663,16121.26
4/09/202620.6721.4020.4821.01164,97821.01
4/08/202621.0021.0920.2920.78147,20920.78
4/07/202619.1519.6318.8619.6391,41419.63
4/06/202619.2319.7019.2319.49106,21919.49
4/02/202618.1619.0117.8818.9889,18918.98
4/01/202619.0919.2518.7218.75105,16918.75
3/31/202618.2918.8818.0018.86146,70618.86
3/30/202619.0819.1117.5717.81250,62917.81
3/27/202619.4019.4018.4718.69174,83818.69
3/26/202620.3220.5519.5919.70106,22319.70
3/25/202621.0721.2820.4920.76109,53020.76
3/24/202620.8521.1220.0820.42106,47920.42
3/23/202620.5621.4220.5621.01136,93421.01
3/20/202620.7520.9419.9620.38263,59420.38
3/19/202620.4121.0020.0620.87122,70720.87
3/18/202621.4021.5320.9520.9579,90820.95
3/17/202621.2521.8921.1821.6786,21521.67
3/16/202621.2421.5921.0421.4768,33621.47
3/13/202620.9021.2020.2920.4584,66420.45
3/12/202620.2120.2919.8220.14208,40420.14
3/11/202620.4720.9820.2420.54136,38820.54
3/10/202620.3920.8020.1520.42106,21120.42
3/09/202619.3420.2719.2520.11222,14620.11
3/06/202620.0020.0719.3519.36123,64819.36
3/05/202620.9121.2020.1120.62127,47820.62
3/04/202620.4521.3220.4521.20193,66021.20
3/03/202619.6920.2019.1619.71139,37219.71
3/02/202619.2220.6619.2220.45127,97020.45
2/27/202619.9820.0919.3319.6692,18119.66
2/26/202620.4920.8320.0120.53142,96620.53
2/25/202620.2820.8620.1620.49159,49320.49
2/24/202618.5419.7118.4719.61132,07819.61
2/23/202618.6618.9318.5018.75124,91818.75
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