Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
15.85
+0.44 (2.86%)
At close: May 12, 2025, 4:00 PM
15.85
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.10 | 16.17 | 15.69 | 15.85 | 15.85 | 2.86% | 176,373 |
| 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 |
| Apr 2, 2025 | 12.43 | 13.12 | 12.43 | 13.08 | 13.08 | 2.75% | 255,770 |
| Apr 1, 2025 | 12.21 | 12.73 | 11.94 | 12.73 | 12.73 | 4.86% | 67,282 |
| Mar 31, 2025 | 12.15 | 12.23 | 11.80 | 12.14 | 12.14 | -2.72% | 111,237 |
| Mar 28, 2025 | 13.36 | 13.36 | 12.47 | 12.48 | 12.48 | -7.00% | 147,566 |
| Mar 27, 2025 | 13.47 | 13.80 | 13.29 | 13.42 | 13.42 | -1.61% | 84,138 |
| Mar 26, 2025 | 14.29 | 14.35 | 13.55 | 13.64 | 13.64 | -5.28% | 156,902 |
| Mar 25, 2025 | 14.56 | 14.65 | 14.25 | 14.40 | 14.40 | -1.77% | 38,099 |
| Mar 24, 2025 | 13.95 | 14.67 | 13.94 | 14.66 | 14.66 | 8.83% | 78,096 |
| Mar 21, 2025 | 13.34 | 13.54 | 13.24 | 13.47 | 13.47 | -1.17% | 505,498 |
| Mar 20, 2025 | 13.47 | 13.94 | 13.47 | 13.63 | 13.63 | -0.66% | 38,975 |
| Mar 19, 2025 | 13.31 | 13.88 | 13.30 | 13.72 | 13.72 | 4.41% | 223,611 |
| Mar 18, 2025 | 13.47 | 13.47 | 13.14 | 13.14 | 13.14 | -4.58% | 71,992 |
| Mar 17, 2025 | 13.58 | 13.91 | 13.34 | 13.77 | 13.77 | 0.51% | 136,241 |
| Mar 14, 2025 | 13.27 | 13.74 | 13.19 | 13.70 | 13.70 | 6.04% | 99,034 |
| Mar 13, 2025 | 13.46 | 13.46 | 12.88 | 12.92 | 12.92 | -4.30% | 96,252 |
| Mar 12, 2025 | 13.73 | 13.79 | 13.11 | 13.50 | 13.50 | 0.52% | 87,006 |
| Mar 11, 2025 | 13.21 | 13.57 | 12.76 | 13.43 | 13.43 | 3.07% | 103,890 |
| Mar 10, 2025 | 14.05 | 14.08 | 12.84 | 13.03 | 13.03 | -11.36% | 172,816 |
| Mar 7, 2025 | 14.41 | 14.82 | 14.06 | 14.70 | 14.70 | 1.17% | 124,702 |
| Mar 6, 2025 | 14.60 | 15.09 | 14.31 | 14.53 | 14.53 | -4.53% | 233,905 |
| Mar 5, 2025 | 14.59 | 15.22 | 14.36 | 15.22 | 15.22 | 5.69% | 76,144 |
| Mar 4, 2025 | 13.95 | 14.85 | 13.44 | 14.40 | 14.40 | -0.55% | 169,993 |
| Mar 3, 2025 | 16.01 | 16.13 | 14.31 | 14.48 | 14.48 | -3.60% | 234,427 |