Bitwise Crypto Industry Innovators ETF (BITQ)

20.54
+0.12 (0.59%)
NYSE · Last Trade: Mar 11th, 4:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Crypto Industry Innovators ETF (BITQ)

DateOpenHighLowCloseVolumeAdjusted Close
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
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