Bitwise Crypto Industry Innovators Etf (BITQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.847936687394 | 17.69 | 19.84 | 17.6 | 152961 | 18.9948245 | SP |
| 4 | -2.92 | -14.0655105973 | 20.76 | 22.4799 | 16.735 | 242955 | 18.93505508 | SP |
| 12 | 3 | 20.2156334232 | 14.84 | 23.09 | 14.1932 | 230492 | 19.25693044 | SP |
| 26 | 4.06 | 29.4629898403 | 13.78 | 23.09 | 10.03 | 148245 | 17.38039496 | SP |
| 52 | 6.84 | 62.1818181818 | 11 | 23.09 | 8.06 | 149507 | 14.33409151 | SP |
| 156 | -0.56 | -3.04347826087 | 18.4 | 23.09 | 3.2 | 140556 | 10.80226834 | SP |
| 260 | -6.7 | -27.3023634882 | 24.54 | 35.679 | 3.2 | 139714 | 13.26079956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 17.84 | -0.21 | -1.16 | 17.75 | 17.9 | 17.27 | 143269 |
| 1736379000 | 18.05 | -0.58 | -3.11 | 18.22 | 18.46 | 17.6 | 130686 |
| 1736292600 | 18.63 | -1.02 | -5.19 | 19.38 | 19.61 | 18.4232 | 94041 |
| 1736206200 | 19.65 | 0.59 | 3.10 | 19.5 | 19.84 | 19.16 | 236168 |
| 1735947000 | 19.06 | 1.57 | 8.98 | 17.69 | 19.06 | 17.69 | 140034 |
| 1735860600 | 17.49 | 0.6 | 3.55 | 17.39 | 17.86 | 17.125 | 132231 |
| 1735687800 | 16.89 | -0.29 | -1.69 | 17.51 | 17.575 | 16.735 | 174436 |
| 1735601400 | 17.18 | -0.85 | -4.71 | 17.41 | 17.44 | 16.76 | 259770 |
| 1735342200 | 18.03 | -0.58 | -3.12 | 18.56 | 18.56 | 17.9 | 129885 |
| 1735255800 | 18.61 | -0.32 | -1.69 | 18.71 | 18.8133 | 18.4485 | 79132 |
| 1735077840 | 18.93 | 0.96 | 5.34 | 18.4 | 18.99 | 18.2712 | 117376 |
| 1734996600 | 17.97 | -0.89 | -4.72 | 18.66 | 18.66 | 17.84 | 353460 |
| 1734737400 | 18.86 | 0.66 | 3.63 | 17.94 | 18.915 | 17.94 | 255274 |
| 1734651000 | 18.2 | -1.13 | -5.85 | 19.81 | 20 | 18.1001 | 769282 |
| 1734564600 | 19.33 | -1.93 | -9.08 | 21 | 21.365 | 18.88 | 351186 |
| 1734478200 | 21.26 | -0.43 | -1.98 | 22 | 22 | 21.0124 | 204963 |
| 1734391800 | 21.69 | 1.03 | 4.99 | 21.11 | 22.4799 | 20.94 | 329458 |
| 1734132600 | 20.66 | 0.11 | 0.54 | 20.745 | 21.035 | 20.36 | 280078 |
| 1734046200 | 20.55 | -0.23 | -1.11 | 21.5158 | 21.62 | 20.4656 | 180530 |
| 1733959800 | 20.78 | 0.77 | 3.85 | 20.55 | 21.1 | 20.315 | 247823 |
| 1733873400 | 20.01 | -0.61 | -2.96 | 20.65 | 20.91 | 19.72 | 231049 |
| 1733787000 | 20.62 | -1.71 | -7.66 | 22.16 | 22.17 | 20.58 | 247787 |
| 1733527800 | 22.33 | 1.16 | 5.48 | 21.56 | 22.78 | 21.515 | 233615 |
| 1733441400 | 21.17 | -0.46 | -2.13 | 22.7 | 23.09 | 21.11 | 330259 |
| 1733355000 | 21.63 | 1.29 | 6.34 | 20.38 | 21.6629 | 20.38 | 169885 |
| 1733268600 | 20.34 | -0.04 | -0.20 | 19.9318 | 20.67 | 19.753 | 158216 |
| 1733182200 | 20.38 | -0.63 | -3.00 | 21.27 | 21.27 | 20.12 | 234502 |
| 1732917840 | 21.01 | 0.31 | 1.50 | 21 | 21.97 | 20.95 | 175295 |
| 1732750200 | 20.7 | 1.6 | 8.38 | 19.91 | 20.8 | 19.76 | 181355 |
| 1732663800 | 19.1 | -1.48 | -7.19 | 19.94 | 20.3951 | 18.83 | 313140 |
| 1732577400 | 20.58 | -0.16 | -0.77 | 21.36 | 21.36 | 19.935 | 313900 |
| 1732318200 | 20.74 | 1.04 | 5.28 | 19.65 | 21.1305 | 19.43 | 285450 |
| 1732231800 | 19.7 | -1.06 | -5.11 | 22 | 22.1501 | 19.4 | 379945 |
| 1732145400 | 20.76 | 0.35 | 1.71 | 21.11 | 21.4481 | 20.3212 | 389237 |
| 1732059000 | 20.41 | 0.92 | 4.72 | 19.635 | 20.505 | 19.2783 | 476198 |
| 1731972600 | 19.49 | 0.32 | 1.67 | 19 | 20.02 | 18.8109 | 201777 |
| 1731713400 | 19.17 | 0.52 | 2.79 | 18.85 | 19.31 | 18.34 | 181700 |
| 1731627000 | 18.65 | -0.4 | -2.10 | 19.69 | 19.77 | 18.4267 | 189777 |
| 1731540600 | 19.05 | -1.85 | -8.85 | 21 | 21.75 | 19 | 729788 |
| 1731454200 | 20.9 | -0.19 | -0.90 | 20.44 | 21.12 | 20 | 286303 |
| 1731367800 | 21.09 | 2.88 | 15.82 | 19.67 | 21.2 | 19.33 | 458242 |
| 1731108600 | 18.21 | 0.26 | 1.45 | 18.02 | 18.21 | 17.55 | 311429 |
| 1731022200 | 17.95 | 0.6 | 3.46 | 17.12 | 18.14 | 17.0728 | 246723 |
| 1730935800 | 17.35 | 2.46 | 16.52 | 16.399999 | 17.35 | 16.079899 | 246240 |
| 1730849400 | 14.89 | 0.66 | 4.64 | 14.48 | 14.98 | 14.48 | 76998 |
| 1730763000 | 14.23 | -0.48 | -3.26 | 14.56 | 14.56 | 14.1932 | 61274 |
| 1730500200 | 14.71 | -0.29 | -1.93 | 15.02 | 15.5494 | 14.6201 | 131902 |
| 1730413800 | 15 | -1.12 | -6.95 | 15.83 | 15.83 | 14.925 | 104971 |
| 1730327400 | 16.12 | -0.42 | -2.54 | 16.11 | 16.5399 | 15.803 | 63357 |
| 1730241000 | 16.54 | 0.06 | 0.36 | 16.82 | 16.9773 | 16.379999 | 187327 |
| 1730154600 | 16.48 | 1.24 | 8.14 | 15.84 | 16.579999 | 15.84 | 126736 |
| 1729895400 | 15.24 | -0.41 | -2.62 | 15.65 | 15.835 | 15.145 | 52518 |
| 1729809000 | 15.65 | 0.5 | 3.30 | 15.415 | 15.88 | 15.18 | 66217 |
| 1729722600 | 15.15 | -0.65 | -4.11 | 15.43 | 15.531 | 14.7 | 65982 |
| 1729636200 | 15.8 | 0.1 | 0.64 | 15.46 | 15.82 | 15.4 | 56576 |
| 1729549800 | 15.7 | 0.23 | 1.49 | 15.33 | 15.75 | 14.9001 | 133934 |
| 1729290600 | 15.47 | 0.93 | 6.40 | 14.84 | 15.55 | 14.84 | 115358 |
| 1729204200 | 14.54 | -0.29 | -1.96 | 14.77 | 14.829 | 14.43 | 41700 |
| 1729117800 | 14.83 | 0.67 | 4.73 | 14.37 | 14.83 | 14.1225 | 97483 |
| 1729031400 | 14.16 | -0.06 | -0.42 | 14.25 | 14.65 | 13.85 | 77069 |
| 1728945000 | 14.22 | 0.58 | 4.25 | 14.03 | 14.49 | 13.83 | 140772 |
| 1728685800 | 13.64 | 0.93 | 7.32 | 12.92 | 13.66 | 12.92 | 138397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
