Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
23.48
-0.43 (-1.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.84 | 23.84 | 22.93 | 23.48 | 23.48 | -1.80% | 159,275 |
| Sep 25, 2025 | 24.35 | 24.78 | 23.50 | 23.91 | 23.91 | -4.89% | 221,560 |
| Sep 24, 2025 | 25.14 | 25.87 | 25.10 | 25.14 | 25.14 | 1.53% | 185,971 |
| Sep 23, 2025 | 25.46 | 25.70 | 24.56 | 24.76 | 24.76 | -1.32% | 203,614 |
| Sep 22, 2025 | 24.50 | 25.27 | 23.93 | 25.09 | 25.09 | 2.03% | 183,595 |
| Sep 19, 2025 | 24.45 | 24.80 | 24.26 | 24.59 | 24.59 | 1.11% | 155,252 |
| Sep 18, 2025 | 24.25 | 24.76 | 23.75 | 24.32 | 24.32 | 1.76% | 238,471 |
| Sep 17, 2025 | 23.37 | 24.02 | 22.94 | 23.90 | 23.90 | 1.40% | 183,550 |
| Sep 16, 2025 | 23.20 | 23.61 | 22.79 | 23.57 | 23.57 | 2.17% | 127,633 |
| Sep 15, 2025 | 22.75 | 23.15 | 22.57 | 23.07 | 23.07 | 2.53% | 161,651 |
| Sep 12, 2025 | 22.14 | 22.62 | 21.97 | 22.50 | 22.50 | 1.49% | 776,628 |
| Sep 11, 2025 | 21.88 | 22.53 | 21.61 | 22.17 | 22.17 | 1.19% | 417,229 |
| Sep 10, 2025 | 21.50 | 22.14 | 21.50 | 21.91 | 21.91 | 3.64% | 132,146 |
| Sep 9, 2025 | 20.25 | 21.17 | 20.14 | 21.14 | 21.14 | 6.71% | 128,465 |
| Sep 8, 2025 | 19.78 | 20.06 | 19.46 | 19.81 | 19.81 | 0.66% | 133,877 |
| Sep 5, 2025 | 20.02 | 20.05 | 19.07 | 19.68 | 19.68 | -0.10% | 388,622 |
| Sep 4, 2025 | 20.17 | 20.17 | 19.59 | 19.70 | 19.70 | -2.86% | 142,490 |
| Sep 3, 2025 | 20.88 | 20.99 | 20.12 | 20.28 | 20.28 | -2.41% | 73,456 |
| Sep 2, 2025 | 20.00 | 20.98 | 19.78 | 20.78 | 20.78 | 1.66% | 141,848 |
| Aug 29, 2025 | 20.53 | 20.82 | 20.13 | 20.44 | 20.44 | 0.64% | 199,046 |
| Aug 28, 2025 | 20.32 | 20.67 | 20.23 | 20.31 | 20.31 | 0.89% | 159,712 |
| Aug 27, 2025 | 20.27 | 20.38 | 20.01 | 20.13 | 20.13 | -0.69% | 148,436 |
| Aug 26, 2025 | 19.74 | 20.28 | 19.61 | 20.27 | 20.27 | 1.81% | 165,773 |
| Aug 25, 2025 | 19.87 | 20.05 | 19.43 | 19.91 | 19.91 | -0.99% | 137,753 |
| Aug 22, 2025 | 19.17 | 20.43 | 19.01 | 20.11 | 20.11 | 4.47% | 291,980 |
| Aug 21, 2025 | 19.17 | 19.47 | 19.04 | 19.25 | 19.25 | -0.93% | 260,859 |
| Aug 20, 2025 | 19.08 | 19.54 | 18.39 | 19.43 | 19.43 | 0.99% | 195,303 |
| Aug 19, 2025 | 20.22 | 20.22 | 19.05 | 19.24 | 19.24 | -5.08% | 267,476 |
| Aug 18, 2025 | 19.73 | 20.57 | 19.61 | 20.27 | 20.27 | 2.58% | 218,897 |
| Aug 15, 2025 | 19.89 | 19.97 | 19.38 | 19.76 | 19.76 | -1.20% | 161,931 |
| Aug 14, 2025 | 19.57 | 20.03 | 19.24 | 20.00 | 20.00 | 1.73% | 315,327 |
| Aug 13, 2025 | 19.76 | 20.18 | 19.49 | 19.66 | 19.66 | -0.25% | 535,641 |
| Aug 12, 2025 | 19.88 | 20.03 | 19.62 | 19.71 | 19.71 | -0.25% | 292,775 |
| Aug 11, 2025 | 19.85 | 20.26 | 19.66 | 19.76 | 19.76 | 0.97% | 368,266 |
| Aug 8, 2025 | 19.85 | 19.85 | 19.22 | 19.57 | 19.57 | -0.76% | 387,887 |
| Aug 7, 2025 | 20.04 | 20.26 | 19.40 | 19.72 | 19.72 | 0.46% | 740,084 |
| Aug 6, 2025 | 19.23 | 19.67 | 19.00 | 19.63 | 19.63 | 2.03% | 483,511 |
| Aug 5, 2025 | 19.31 | 19.38 | 18.85 | 19.24 | 19.24 | -2.04% | 144,993 |
| Aug 4, 2025 | 19.18 | 19.64 | 18.84 | 19.64 | 19.64 | 3.92% | 267,326 |
| Aug 1, 2025 | 19.39 | 19.45 | 18.68 | 18.90 | 18.90 | -7.31% | 481,715 |
| Jul 31, 2025 | 20.70 | 21.06 | 20.39 | 20.39 | 20.39 | -0.05% | 139,148 |
| Jul 30, 2025 | 20.41 | 20.75 | 20.12 | 20.40 | 20.40 | 0.99% | 161,623 |
| Jul 29, 2025 | 20.95 | 20.95 | 20.05 | 20.20 | 20.20 | -3.53% | 158,574 |
| Jul 28, 2025 | 21.63 | 21.63 | 20.86 | 20.94 | 20.94 | -1.64% | 169,141 |
| Jul 25, 2025 | 21.48 | 21.48 | 20.99 | 21.29 | 21.29 | -1.75% | 273,871 |
| Jul 24, 2025 | 21.76 | 21.97 | 21.48 | 21.67 | 21.67 | -0.18% | 180,190 |
| Jul 23, 2025 | 21.78 | 21.88 | 21.24 | 21.71 | 21.71 | -0.64% | 225,466 |
| Jul 22, 2025 | 21.89 | 21.95 | 21.11 | 21.85 | 21.85 | 0.23% | 189,040 |
| Jul 21, 2025 | 22.35 | 23.05 | 21.76 | 21.80 | 21.80 | -0.86% | 307,295 |
| Jul 18, 2025 | 22.53 | 22.95 | 21.58 | 21.99 | 21.99 | -0.54% | 529,133 |