BITQ - Bitwise Crypto Industry Innovators ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 7.06 | 7.20 | 6.95 | 7.15 | 7.15 | 35,772 |
| May 31, 2023 | 6.92 | 7.06 | 6.77 | 7.06 | 7.06 | 57,900 |
| May 30, 2023 | 6.97 | 7.17 | 6.95 | 7.10 | 7.10 | 85,300 |
| May 26, 2023 | 6.74 | 6.90 | 6.61 | 6.61 | 6.61 | 83,200 |
| May 25, 2023 | 6.90 | 6.93 | 6.56 | 6.74 | 6.74 | 66,600 |
| May 24, 2023 | 6.71 | 6.85 | 6.53 | 6.79 | 6.79 | 123,600 |
| May 23, 2023 | 6.96 | 7.11 | 6.68 | 6.78 | 6.78 | 116,100 |
| May 22, 2023 | 6.70 | 6.97 | 6.67 | 6.92 | 6.92 | 71,500 |
| May 19, 2023 | 6.71 | 6.77 | 6.57 | 6.74 | 6.74 | 66,600 |
| May 18, 2023 | 6.72 | 6.96 | 6.68 | 6.70 | 6.70 | 34,900 |
| May 17, 2023 | 6.47 | 6.84 | 6.38 | 6.82 | 6.82 | 51,700 |
| May 16, 2023 | 6.34 | 6.46 | 6.31 | 6.45 | 6.45 | 34,200 |
| May 15, 2023 | 6.09 | 6.39 | 6.08 | 6.32 | 6.32 | 73,000 |
| May 12, 2023 | 6.12 | 6.21 | 5.94 | 5.99 | 5.99 | 52,000 |
| May 11, 2023 | 6.55 | 6.55 | 6.13 | 6.14 | 6.14 | 78,300 |
| May 10, 2023 | 6.45 | 6.78 | 6.44 | 6.59 | 6.59 | 89,300 |
| May 09, 2023 | 6.23 | 6.39 | 6.20 | 6.35 | 6.35 | 38,000 |
| May 08, 2023 | 6.32 | 6.38 | 6.18 | 6.26 | 6.26 | 61,100 |
| May 05, 2023 | 6.33 | 6.55 | 6.26 | 6.55 | 6.55 | 94,200 |
| May 04, 2023 | 6.22 | 6.32 | 6.16 | 6.20 | 6.20 | 172,000 |
| May 03, 2023 | 6.27 | 6.29 | 6.12 | 6.14 | 6.14 | 62,600 |
| May 02, 2023 | 6.06 | 6.33 | 5.97 | 6.28 | 6.28 | 228,600 |
| May 01, 2023 | 6.33 | 6.36 | 6.08 | 6.12 | 6.12 | 65,400 |
| Apr 28, 2023 | 6.39 | 6.50 | 6.26 | 6.47 | 6.47 | 46,500 |
| Apr 27, 2023 | 6.27 | 6.46 | 6.16 | 6.43 | 6.43 | 57,300 |
| Apr 26, 2023 | 6.36 | 6.58 | 6.16 | 6.22 | 6.22 | 139,700 |
| Apr 25, 2023 | 5.98 | 6.10 | 5.90 | 6.01 | 6.01 | 54,000 |
| Apr 24, 2023 | 6.23 | 6.28 | 5.99 | 6.08 | 6.08 | 88,900 |
| Apr 21, 2023 | 6.27 | 6.34 | 6.18 | 6.20 | 6.20 | 82,800 |
| Apr 20, 2023 | 6.54 | 6.66 | 6.29 | 6.29 | 6.29 | 118,400 |
| Apr 19, 2023 | 6.90 | 6.90 | 6.73 | 6.73 | 6.73 | 134,000 |
| Apr 18, 2023 | 7.19 | 7.34 | 7.08 | 7.13 | 7.13 | 150,400 |
| Apr 17, 2023 | 6.88 | 6.97 | 6.68 | 6.91 | 6.91 | 96,400 |
| Apr 14, 2023 | 7.21 | 7.32 | 6.89 | 7.12 | 7.12 | 116,800 |
| Apr 13, 2023 | 6.63 | 7.15 | 6.62 | 7.01 | 7.01 | 160,500 |
| Apr 12, 2023 | 6.57 | 6.70 | 6.32 | 6.40 | 6.40 | 131,400 |
| Apr 11, 2023 | 6.27 | 6.66 | 6.21 | 6.57 | 6.57 | 320,700 |
| Apr 10, 2023 | 5.65 | 6.08 | 5.53 | 6.08 | 6.08 | 214,800 |
| Apr 06, 2023 | 5.58 | 5.70 | 5.45 | 5.68 | 5.68 | 47,300 |
| Apr 05, 2023 | 5.85 | 5.85 | 5.52 | 5.58 | 5.58 | 58,800 |
| Apr 04, 2023 | 5.94 | 5.94 | 5.66 | 5.79 | 5.79 | 55,200 |
| Apr 03, 2023 | 5.84 | 5.90 | 5.70 | 5.86 | 5.86 | 53,400 |
| Mar 31, 2023 | 5.65 | 5.88 | 5.65 | 5.87 | 5.87 | 65,700 |
| Mar 30, 2023 | 5.68 | 5.68 | 5.55 | 5.62 | 5.62 | 41,400 |
| Mar 29, 2023 | 5.30 | 5.58 | 5.30 | 5.56 | 5.56 | 51,400 |
| Mar 28, 2023 | 5.13 | 5.17 | 5.03 | 5.14 | 5.14 | 35,300 |
| Mar 27, 2023 | 5.37 | 5.37 | 5.06 | 5.15 | 5.15 | 54,000 |
| Mar 24, 2023 | 5.44 | 5.47 | 5.28 | 5.35 | 5.35 | 68,200 |
| Mar 23, 2023 | 5.39 | 5.72 | 5.37 | 5.54 | 5.54 | 119,600 |
| Mar 22, 2023 | 5.85 | 5.95 | 5.40 | 5.41 | 5.41 | 84,900 |
| Mar 21, 2023 | 5.47 | 5.87 | 5.47 | 5.84 | 5.84 | 103,000 |
| Mar 20, 2023 | 5.68 | 5.68 | 5.40 | 5.44 | 5.44 | 133,000 |
| Mar 17, 2023 | 5.28 | 5.54 | 5.27 | 5.49 | 5.49 | 131,500 |
| Mar 16, 2023 | 4.94 | 5.13 | 4.85 | 5.10 | 5.10 | 45,300 |
| Mar 15, 2023 | 4.89 | 4.97 | 4.76 | 4.93 | 4.93 | 115,900 |
| Mar 14, 2023 | 5.10 | 5.21 | 4.91 | 5.03 | 5.03 | 133,900 |
| Mar 13, 2023 | 4.43 | 4.89 | 4.31 | 4.79 | 4.79 | 137,000 |
| Mar 10, 2023 | 4.44 | 4.49 | 4.23 | 4.33 | 4.33 | 82,500 |
| Mar 09, 2023 | 4.83 | 4.85 | 4.48 | 4.48 | 4.48 | 98,600 |
| Mar 08, 2023 | 4.90 | 4.96 | 4.81 | 4.89 | 4.89 | 44,500 |
| Mar 07, 2023 | 5.03 | 5.08 | 4.89 | 4.92 | 4.92 | 62,400 |
| Mar 06, 2023 | 5.09 | 5.30 | 5.02 | 5.02 | 5.02 | 79,000 |
| Mar 03, 2023 | 5.05 | 5.13 | 4.96 | 5.08 | 5.08 | 63,100 |
| Mar 02, 2023 | 5.17 | 5.17 | 4.97 | 5.15 | 5.15 | 43,300 |
| Mar 01, 2023 | 5.36 | 5.40 | 5.21 | 5.30 | 5.30 | 42,200 |
| Feb 28, 2023 | 5.22 | 5.50 | 5.21 | 5.34 | 5.34 | 62,800 |
| Feb 27, 2023 | 5.30 | 5.39 | 5.20 | 5.24 | 5.24 | 54,600 |
| Feb 24, 2023 | 5.36 | 5.37 | 5.12 | 5.17 | 5.17 | 61,500 |
| Feb 23, 2023 | 5.59 | 5.60 | 5.38 | 5.52 | 5.52 | 69,200 |
| Feb 22, 2023 | 5.60 | 5.70 | 5.41 | 5.49 | 5.49 | 123,100 |
| Feb 21, 2023 | 5.85 | 5.99 | 5.57 | 5.60 | 5.60 | 128,700 |
| Feb 17, 2023 | 5.75 | 6.01 | 5.66 | 5.97 | 5.97 | 187,900 |
| Feb 16, 2023 | 6.00 | 6.39 | 5.79 | 5.86 | 5.86 | 151,400 |
| Feb 15, 2023 | 5.44 | 6.05 | 5.44 | 6.04 | 6.04 | 285,400 |
| Feb 14, 2023 | 5.13 | 5.47 | 5.11 | 5.45 | 5.45 | 150,900 |
| Feb 13, 2023 | 5.18 | 5.18 | 5.02 | 5.15 | 5.15 | 77,200 |
| Feb 10, 2023 | 5.30 | 5.35 | 5.11 | 5.14 | 5.14 | 140,900 |
| Feb 09, 2023 | 5.92 | 5.92 | 5.32 | 5.35 | 5.35 | 134,800 |
| Feb 08, 2023 | 5.98 | 6.16 | 5.88 | 5.92 | 5.92 | 46,600 |
| Feb 07, 2023 | 6.09 | 6.09 | 5.77 | 5.99 | 5.99 | 113,600 |
| Feb 06, 2023 | 6.00 | 6.10 | 5.83 | 6.04 | 6.04 | 130,200 |
| Feb 03, 2023 | 6.14 | 6.53 | 6.00 | 6.06 | 6.06 | 206,700 |
| Feb 02, 2023 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | 407,500 |
| Feb 01, 2023 | 5.52 | 5.89 | 5.36 | 5.85 | 5.85 | 188,500 |
| Jan 31, 2023 | 5.45 | 5.55 | 5.39 | 5.49 | 5.49 | 129,400 |
| Jan 30, 2023 | 5.58 | 5.74 | 5.34 | 5.35 | 5.35 | 144,200 |
| Jan 27, 2023 | 5.41 | 5.68 | 5.40 | 5.65 | 5.65 | 151,400 |
| Jan 26, 2023 | 5.63 | 5.69 | 5.41 | 5.46 | 5.46 | 107,900 |
| Jan 25, 2023 | 5.38 | 5.48 | 5.20 | 5.43 | 5.43 | 81,300 |
| Jan 24, 2023 | 5.57 | 5.67 | 5.50 | 5.55 | 5.55 | 340,800 |
| Jan 23, 2023 | 5.52 | 5.70 | 5.39 | 5.65 | 5.65 | 221,200 |
| Jan 20, 2023 | 5.13 | 5.40 | 5.03 | 5.38 | 5.38 | 83,300 |
| Jan 19, 2023 | 4.90 | 5.13 | 4.84 | 5.07 | 5.07 | 170,100 |
| Jan 18, 2023 | 5.50 | 5.56 | 5.00 | 5.00 | 5.00 | 186,300 |
| Jan 17, 2023 | 5.53 | 5.62 | 5.30 | 5.47 | 5.47 | 250,900 |
| Jan 13, 2023 | 4.92 | 5.24 | 4.83 | 5.09 | 5.09 | 145,800 |
| Jan 12, 2023 | 4.44 | 4.97 | 4.30 | 4.95 | 4.95 | 115,200 |
| Jan 11, 2023 | 4.34 | 4.41 | 4.19 | 4.31 | 4.31 | 94,600 |
| Jan 10, 2023 | 4.01 | 4.34 | 3.99 | 4.34 | 4.34 | 251,600 |
| Jan 09, 2023 | 3.88 | 4.17 | 3.88 | 4.04 | 4.04 | 131,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.