Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.04
-0.40 (-2.06%)
At close: Jun 27, 2025, 4:00 PM
19.04
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.6019.6018.8219.04--2.06%106,012
Jun 26, 202518.6019.5818.3719.4419.444.68%98,924
Jun 25, 202518.9619.0918.3818.5718.570.11%119,771
Jun 24, 202518.0218.7017.9918.5518.553.29%102,283
Jun 23, 202517.7018.2317.2717.9617.96-0.22%107,825
Jun 20, 202518.3718.5017.9618.0018.00-0.50%86,642
Jun 18, 202517.6318.2217.4118.0918.092.43%84,150
Jun 17, 202518.0918.0917.4917.6617.66-3.76%79,209
Jun 16, 202518.1418.4118.0118.3518.354.86%60,453
Jun 13, 202517.5017.8217.2617.5017.50-2.56%72,612
Jun 12, 202518.0118.3417.8017.9617.96-1.32%53,126
Jun 11, 202518.4918.5018.0118.2018.20-1.41%154,028
Jun 10, 202518.7518.7518.2418.4618.46-0.81%74,095
Jun 9, 202518.6818.7218.2818.6118.611.81%190,629
Jun 6, 202517.5618.4717.5618.2818.286.22%171,403
Jun 5, 202518.1018.1317.0117.2117.21-3.75%65,595
Jun 4, 202517.2717.9917.2317.8817.882.88%68,935
Jun 3, 202516.8617.4016.7817.3817.384.20%84,154
Jun 2, 202516.2016.7116.2016.6816.683.73%52,286
May 30, 202516.2916.2915.8416.0816.08-2.60%80,057
May 29, 202516.9517.0816.4216.5116.51-1.61%76,036
May 28, 202517.2817.2816.6116.7816.78-3.45%76,280
May 27, 202517.4317.5317.1017.3817.383.08%84,761
May 23, 202516.9117.1816.5616.8616.86-4.85%250,491
May 22, 202518.4518.5517.5217.7217.72-2.32%233,466
May 21, 202517.2318.7317.2318.1418.144.07%403,119
May 20, 202517.3917.5017.0017.4317.430.58%104,928
May 19, 202516.5917.4116.5917.3317.332.06%148,500
May 16, 202516.3917.2316.3916.9816.984.62%96,567
May 15, 202516.4216.4315.8316.2316.23-2.87%70,485
May 14, 202516.7616.8816.5716.7116.71-0.36%106,465
May 13, 202516.3016.8016.2016.7716.775.80%119,525
May 12, 202516.1016.1715.6915.8515.852.86%177,004
May 9, 202515.3115.8415.0715.4115.410.92%98,975
May 8, 202514.9515.4914.7915.2715.276.34%144,167
May 7, 202514.4514.5414.2114.3614.360.28%63,588
May 6, 202513.9814.3713.9814.3214.320.21%58,824
May 5, 202514.4014.4714.0814.2914.29-2.92%200,213
May 2, 202514.4314.9414.3714.7214.723.30%122,857
May 1, 202514.1614.5814.0314.2514.253.86%70,622
Apr 30, 202513.7113.7613.3013.7213.72-1.65%70,310
Apr 29, 202513.9214.0613.7613.9513.95-0.29%71,603
Apr 28, 202514.0914.1713.5413.9913.99-0.57%88,598
Apr 25, 202513.8614.1613.7314.0714.072.93%96,743
Apr 24, 202513.2013.7313.1813.6713.672.70%64,261
Apr 23, 202513.6013.6513.1513.3113.312.23%103,396
Apr 22, 202512.2013.1012.2013.0213.029.14%102,353
Apr 21, 202512.1412.2911.7811.9311.93-0.75%40,227
Apr 17, 202512.0012.1011.7312.0212.020.67%54,590
Apr 16, 202511.7412.0511.6911.9411.94-0.33%58,904