Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
17.50
-0.46 (-2.56%)
Jun 13, 2025, 4:00 PM - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 17.50 | 17.82 | 17.26 | 17.50 | 17.50 | -2.56% | 72,612 |
| Jun 12, 2025 | 18.01 | 18.34 | 17.80 | 17.96 | 17.96 | -1.32% | 53,126 |
| Jun 11, 2025 | 18.49 | 18.50 | 18.01 | 18.20 | 18.20 | -1.41% | 154,028 |
| Jun 10, 2025 | 18.75 | 18.75 | 18.24 | 18.46 | 18.46 | -0.81% | 74,095 |
| Jun 9, 2025 | 18.68 | 18.72 | 18.28 | 18.61 | 18.61 | 1.81% | 190,629 |
| Jun 6, 2025 | 17.56 | 18.47 | 17.56 | 18.28 | 18.28 | 6.22% | 171,403 |
| Jun 5, 2025 | 18.10 | 18.13 | 17.01 | 17.21 | 17.21 | -3.75% | 65,595 |
| Jun 4, 2025 | 17.27 | 17.99 | 17.23 | 17.88 | 17.88 | 2.88% | 68,935 |
| Jun 3, 2025 | 16.86 | 17.40 | 16.78 | 17.38 | 17.38 | 4.20% | 84,154 |
| Jun 2, 2025 | 16.20 | 16.71 | 16.20 | 16.68 | 16.68 | 3.73% | 52,286 |
| May 30, 2025 | 16.29 | 16.29 | 15.84 | 16.08 | 16.08 | -2.60% | 80,057 |
| May 29, 2025 | 16.95 | 17.08 | 16.42 | 16.51 | 16.51 | -1.61% | 76,036 |
| May 28, 2025 | 17.28 | 17.28 | 16.61 | 16.78 | 16.78 | -3.45% | 76,280 |
| May 27, 2025 | 17.43 | 17.53 | 17.10 | 17.38 | 17.38 | 3.08% | 84,761 |
| May 23, 2025 | 16.91 | 17.18 | 16.56 | 16.86 | 16.86 | -4.85% | 250,491 |
| May 22, 2025 | 18.45 | 18.55 | 17.52 | 17.72 | 17.72 | -2.32% | 233,466 |
| May 21, 2025 | 17.23 | 18.73 | 17.23 | 18.14 | 18.14 | 4.07% | 403,119 |
| May 20, 2025 | 17.39 | 17.50 | 17.00 | 17.43 | 17.43 | 0.58% | 104,928 |
| May 19, 2025 | 16.59 | 17.41 | 16.59 | 17.33 | 17.33 | 2.06% | 148,500 |
| May 16, 2025 | 16.39 | 17.23 | 16.39 | 16.98 | 16.98 | 4.62% | 96,567 |
| May 15, 2025 | 16.42 | 16.43 | 15.83 | 16.23 | 16.23 | -2.87% | 70,485 |
| May 14, 2025 | 16.76 | 16.88 | 16.57 | 16.71 | 16.71 | -0.36% | 106,465 |
| May 13, 2025 | 16.30 | 16.80 | 16.20 | 16.77 | 16.77 | 5.80% | 119,525 |
| May 12, 2025 | 16.10 | 16.17 | 15.69 | 15.85 | 15.85 | 2.86% | 177,004 |
| May 9, 2025 | 15.31 | 15.84 | 15.07 | 15.41 | 15.41 | 0.92% | 98,975 |
| May 8, 2025 | 14.95 | 15.49 | 14.79 | 15.27 | 15.27 | 6.34% | 144,167 |
| May 7, 2025 | 14.45 | 14.54 | 14.21 | 14.36 | 14.36 | 0.28% | 63,588 |
| May 6, 2025 | 13.98 | 14.37 | 13.98 | 14.32 | 14.32 | 0.21% | 58,824 |
| May 5, 2025 | 14.40 | 14.47 | 14.08 | 14.29 | 14.29 | -2.92% | 200,213 |
| May 2, 2025 | 14.43 | 14.94 | 14.37 | 14.72 | 14.72 | 3.30% | 122,857 |
| May 1, 2025 | 14.16 | 14.58 | 14.03 | 14.25 | 14.25 | 3.86% | 70,622 |
| Apr 30, 2025 | 13.71 | 13.76 | 13.30 | 13.72 | 13.72 | -1.65% | 70,310 |
| Apr 29, 2025 | 13.92 | 14.06 | 13.76 | 13.95 | 13.95 | -0.29% | 71,603 |
| Apr 28, 2025 | 14.09 | 14.17 | 13.54 | 13.99 | 13.99 | -0.57% | 88,598 |
| Apr 25, 2025 | 13.86 | 14.16 | 13.73 | 14.07 | 14.07 | 2.93% | 96,743 |
| Apr 24, 2025 | 13.20 | 13.73 | 13.18 | 13.67 | 13.67 | 2.70% | 64,261 |
| Apr 23, 2025 | 13.60 | 13.65 | 13.15 | 13.31 | 13.31 | 2.23% | 103,396 |
| Apr 22, 2025 | 12.20 | 13.10 | 12.20 | 13.02 | 13.02 | 9.14% | 102,353 |
| Apr 21, 2025 | 12.14 | 12.29 | 11.78 | 11.93 | 11.93 | -0.75% | 40,227 |
| Apr 17, 2025 | 12.00 | 12.10 | 11.73 | 12.02 | 12.02 | 0.67% | 54,590 |
| Apr 16, 2025 | 11.74 | 12.05 | 11.69 | 11.94 | 11.94 | -0.33% | 58,904 |
| Apr 15, 2025 | 12.36 | 12.47 | 11.84 | 11.98 | 11.98 | -3.07% | 71,046 |
| Apr 14, 2025 | 12.50 | 12.65 | 12.16 | 12.36 | 12.36 | 2.06% | 72,817 |
| Apr 11, 2025 | 11.65 | 12.21 | 11.61 | 12.11 | 12.11 | 4.49% | 90,182 |
| Apr 10, 2025 | 11.99 | 11.99 | 11.30 | 11.59 | 11.59 | -6.00% | 106,075 |
| Apr 9, 2025 | 10.77 | 12.50 | 10.60 | 12.33 | 12.33 | 14.17% | 692,601 |
| Apr 8, 2025 | 12.00 | 12.00 | 10.58 | 10.80 | 10.80 | -5.10% | 140,785 |
| Apr 7, 2025 | 10.69 | 12.19 | 10.50 | 11.38 | 11.38 | -1.81% | 270,554 |
| Apr 4, 2025 | 11.76 | 11.80 | 10.77 | 11.59 | 11.59 | -3.98% | 336,664 |
| Apr 3, 2025 | 12.21 | 12.39 | 11.99 | 12.07 | 12.07 | -7.72% | 141,280 |