Bitwise Crypto Industry Innovators ETF (BITQ)

15.22Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	14.59	15.22	14.36	15.22	76,138	15.22
3/04/2025	13.95	14.85	13.44	14.40	169,775	14.40
3/03/2025	16.01	16.13	14.31	14.48	232,832	14.48
2/28/2025	14.25	15.06	14.20	15.02	128,116	15.02
2/27/2025	15.28	15.60	14.48	14.51	107,567	14.51
2/26/2025	14.61	15.08	14.48	14.76	193,710	14.76
2/25/2025	15.37	15.45	14.28	14.62	384,711	14.62
2/24/2025	16.84	16.84	15.70	15.86	999,698	15.86
2/21/2025	18.02	18.25	16.69	16.71	96,390	16.71
2/20/2025	17.96	18.00	17.45	17.82	53,527	17.82
2/19/2025	18.07	18.29	17.77	17.86	56,980	17.86
2/18/2025	18.30	18.39	17.91	18.01	72,041	18.01
2/14/2025	18.38	18.51	18.23	18.39	64,649	18.39
2/13/2025	17.89	18.35	17.61	18.33	71,872	18.33
2/12/2025	17.33	17.92	17.27	17.82	73,171	17.82
2/11/2025	18.03	18.16	17.51	17.55	62,530	17.55
2/10/2025	18.29	18.32	18.05	18.15	48,663	18.15
2/07/2025	18.31	18.70	17.89	17.95	111,612	17.95
2/06/2025	18.10	18.52	17.70	17.92	231,030	17.92
2/05/2025	18.18	18.36	17.99	18.04	194,061	18.04
2/04/2025	18.00	18.33	17.95	18.14	114,287	18.14
2/03/2025	17.08	18.33	17.00	18.18	196,177	18.18
1/31/2025	18.50	18.93	18.03	18.15	104,276	18.15
1/30/2025	18.03	18.56	18.03	18.36	166,569	18.36
1/29/2025	17.51	17.85	17.19	17.70	103,930	17.70
1/28/2025	17.74	17.83	17.15	17.50	150,946	17.50
1/27/2025	18.69	18.69	16.95	17.53	396,964	17.53
1/24/2025	20.00	20.56	19.73	19.82	121,129	19.82
1/23/2025	19.37	20.33	19.19	19.73	102,720	19.73
1/22/2025	19.30	19.80	19.03	19.70	134,273	19.70
1/21/2025	19.88	20.00	18.67	19.45	388,227	19.45
1/17/2025	19.62	20.09	19.45	19.64	207,400	19.64
1/16/2025	18.70	19.09	18.46	18.98	91,712	18.98
1/15/2025	18.43	19.02	18.39	18.73	95,049	18.73
1/14/2025	18.13	18.27	17.57	17.90	89,292	17.90
1/13/2025	17.20	17.43	16.83	17.36	191,713	17.36
1/10/2025	17.86	17.90	17.27	17.84	148,573	17.84
1/08/2025	18.39	18.46	17.60	18.05	136,449	18.05
1/07/2025	19.60	19.61	18.42	18.63	98,806	18.63
1/06/2025	19.50	19.84	19.16	19.65	236,944	19.65
1/03/2025	17.69	19.06	17.69	19.06	141,246	19.06
1/02/2025	17.39	17.86	17.13	17.49	132,553	17.49
12/31/2024	17.18	0.00	17.18	16.89	0	16.89
12/30/2024	17.41	17.44	16.76	17.18	273,377	17.18
12/27/2024	18.56	18.56	17.90	18.03	129,989	17.88
12/26/2024	18.71	18.81	18.45	18.61	79,644	18.45
12/24/2024	18.40	18.99	18.27	18.93	117,376	18.77
12/23/2024	18.66	18.66	17.84	17.97	354,798	17.82
12/20/2024	17.91	18.91	17.75	18.86	292,026	18.70
12/19/2024	19.91	20.00	18.10	18.20	775,450	18.05
12/18/2024	21.00	21.36	18.88	19.33	354,171	19.17
12/17/2024	22.00	22.00	21.01	21.26	206,444	21.08
12/16/2024	21.21	22.48	20.94	21.69	348,411	21.51
12/13/2024	20.76	21.04	20.36	20.66	284,721	20.49
12/12/2024	21.24	21.62	20.47	20.55	188,184	20.38
12/11/2024	20.56	21.10	20.32	20.78	252,552	20.60
12/10/2024	20.81	20.91	19.72	20.01	235,110	19.84
12/09/2024	22.16	22.17	20.58	20.62	253,688	20.45
12/06/2024	21.56	22.78	21.52	22.33	235,842	22.14