Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Bitwise Crypto Industry Innovators ETF (BITQ)

27.70
-0.61 (-2.15%)
NYSE· Last Trade: May 28th, 9:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Crypto Industry Innovators ETF (BITQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202627.6328.5327.2028.31183,98428.31
5/26/202627.5228.2427.3427.5096,36327.50
5/22/202627.0027.2926.4826.8290,93626.82
5/21/202625.9726.9925.9726.9364,11826.93
5/20/202625.5026.2825.4025.8771,51625.87
5/19/202625.0725.5024.3625.1772,80625.17
5/18/202626.0126.0124.7325.40196,21825.40
5/15/202627.1927.1926.1226.3986,96826.39
5/14/202627.0628.4626.8028.0486,55028.04
5/13/202627.2327.5226.7627.0973,15227.09
5/12/202627.2427.5026.1227.26465,55727.26
5/11/202626.8728.4726.4527.80139,00527.80
5/08/202627.5927.5926.6327.3969,06427.39
5/07/202627.8127.8126.4026.96176,67426.96
5/06/202627.0728.2527.0228.19214,99128.19
5/05/202625.5326.3325.3026.22134,99026.22
5/04/202624.4325.2524.3525.09577,67925.09
5/01/202624.1324.7324.0624.26163,33524.26
4/30/202623.0123.9623.0123.7883,42123.78
4/29/202623.3723.3722.3522.64130,05022.64
4/28/202623.3623.5023.0123.3570,08123.35
4/27/202624.3724.6423.8724.09161,99424.09
4/24/202625.0725.0824.4124.5364,50824.53
4/23/202624.7325.4824.2024.6265,84324.62
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