Bitwise Crypto Industry Innovators Etf (BITQ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.68067226891 | 11.9 | 13.42 | 10.83 | 90030 | 12.23533807 | SP |
| 4 | -2.01 | -14.2452161588 | 14.11 | 16.58 | 10.03 | 91313 | 13.3675375 | SP |
| 12 | 0.15 | 1.25523012552 | 11.95 | 16.58 | 9.9016 | 92042 | 12.65886939 | SP |
| 26 | 4.94 | 68.9944134078 | 7.16 | 16.58 | 6.17 | 144211 | 10.83019518 | SP |
| 52 | -12.56 | -50.9326845093 | 24.66 | 35.679 | 3.2 | 137415 | 11.49320971 | SP |
| 156 | -12.44 | -50.6927465363 | 24.54 | 35.679 | 3.2 | 136208 | 12.5832147 | SP |
| 260 | 0 | 0 | 0 | 12.1899 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726093800 | 11.92 | -0.02 | -0.17 | 11.72 | 12 | 11.4262 | 59835 |
| 1726007400 | 11.94 | 0.32 | 2.75 | 11.55 | 11.99 | 11.41 | 29584 |
| 1725921000 | 11.62 | 0.73 | 6.70 | 11.11 | 11.62 | 11.11 | 62476 |
| 1725661800 | 10.89 | -0.59 | -5.14 | 11.56 | 11.56 | 10.83 | 123461 |
| 1725575400 | 11.48 | 0.11 | 0.97 | 11.36 | 11.66 | 11.325 | 58607 |
| 1725489000 | 11.37 | -0.07 | -0.61 | 11.24 | 11.5799 | 11.1101 | 91535 |
| 1725402600 | 11.44 | -0.82 | -6.69 | 12.17 | 12.17 | 11.37 | 100286 |
| 1725057000 | 12.26 | -0.14 | -1.13 | 12.52 | 12.54 | 12.1275 | 46528 |
| 1724970600 | 12.4 | 0.05 | 0.39 | 12.69 | 12.9099 | 12.2918 | 50211 |
| 1724884200 | 12.3517 | -0.46 | -3.58 | 12.76 | 12.76 | 12.22 | 45486 |
| 1724797800 | 12.81 | -0.41 | -3.10 | 13.03 | 13.03 | 12.63 | 99519 |
| 1724711400 | 13.22 | -0.19 | -1.42 | 13.39 | 13.39 | 13.1 | 91688 |
| 1724452200 | 13.41 | 0.64 | 5.01 | 12.87 | 13.42 | 12.74 | 116986 |
| 1724365800 | 12.77 | -0.28 | -2.15 | 13.05 | 13.05 | 12.67 | 65695 |
| 1724279400 | 13.05 | 0.39 | 3.08 | 12.69 | 13.09 | 12.675 | 68739 |
| 1724193000 | 12.66 | 0.01 | 0.08 | 12.96 | 12.985 | 12.45 | 155687 |
| 1724106600 | 12.65 | 0.27 | 2.18 | 12.38 | 12.65 | 12.3105 | 115807 |
| 1723847400 | 12.38 | 0.44 | 3.69 | 12.18 | 12.42 | 12.0292 | 67296 |
| 1723761000 | 11.94 | 0.22 | 1.88 | 11.9 | 12.3 | 11.8756 | 251264 |
| 1723674600 | 11.72 | -0.08 | -0.68 | 12 | 12.08 | 11.63 | 44163 |
| 1723588200 | 11.8 | 0.01 | 0.08 | 11.74 | 12.02 | 11.67 | 50662 |
| 1723501800 | 11.79 | -0.31 | -2.56 | 11.94 | 12.02 | 11.5916 | 46695 |
| 1723242600 | 12.1 | -0.16 | -1.31 | 12.26 | 12.26 | 11.885 | 39856 |
| 1723156200 | 12.26 | 0.93 | 8.21 | 11.57 | 12.32 | 11.5 | 133452 |
| 1723069800 | 11.33 | -0.58 | -4.87 | 12.15 | 12.368 | 11.25 | 87343 |
| 1722983400 | 11.91 | 0.47 | 4.11 | 11.81 | 12.105 | 11.285 | 91135 |
| 1722897000 | 11.44 | -0.8 | -6.54 | 10.091 | 11.6099 | 10.091 | 181719 |
| 1722637800 | 12.24 | -0.77 | -5.92 | 12.85 | 12.99 | 12.1598 | 85112 |
| 1722551400 | 13.01 | -0.76 | -5.52 | 13.75 | 13.91 | 12.87 | 82230 |
| 1722465000 | 13.77 | 0.35 | 2.61 | 13.75 | 14.21 | 13.75 | 58096 |
| 1722378600 | 13.42 | -0.43 | -3.10 | 13.93 | 13.99 | 13.39 | 109109 |
| 1722292200 | 13.85 | -0.54 | -3.75 | 14.84 | 15 | 13.85 | 150341 |
| 1722033000 | 14.39 | 0.53 | 3.82 | 14.48 | 14.73 | 14.12 | 52856 |
| 1721946600 | 13.86 | -0.6 | -4.15 | 14.31 | 14.325 | 13.5801 | 109932 |
| 1721860200 | 14.46 | -0.74 | -4.87 | 15.09 | 15.25 | 14.4093 | 71270 |
| 1721773800 | 15.2 | -0.57 | -3.61 | 15.64 | 15.83 | 15.12 | 185206 |
| 1721687400 | 15.77 | 0.21 | 1.35 | 15.83 | 15.99 | 15.168 | 122173 |
| 1721428200 | 15.56 | 0.92 | 6.28 | 14.75 | 15.63 | 14.64 | 200206 |
| 1721341800 | 14.64 | -1.03 | -6.57 | 15.87 | 15.89 | 14.57 | 111004 |
| 1721255400 | 15.67 | -0.57 | -3.51 | 15.99 | 16.579999 | 15.375 | 90425 |
| 1721169000 | 16.239999 | 0.74 | 4.77 | 15.58 | 16.29 | 15.34 | 192332 |
| 1721082600 | 15.5 | 1.47 | 10.48 | 14.68 | 15.6 | 14.59 | 187548 |
| 1720823400 | 14.03 | 0.71 | 5.33 | 13.47 | 14.14 | 13.34 | 94253 |
| 1720737000 | 13.32 | -0.17 | -1.26 | 13.76 | 14 | 13.2576 | 39895 |
| 1720650600 | 13.49 | -0.02 | -0.15 | 13.78 | 13.78 | 13.42 | 49609 |
| 1720564200 | 13.51 | -0.5 | -3.57 | 14.12 | 14.16 | 13.47 | 64591 |
| 1720477800 | 14.01 | -0.05 | -0.36 | 14.12 | 14.3 | 13.94 | 34755 |
| 1720218600 | 14.06 | -0.17 | -1.19 | 13.31 | 14.16 | 13.25 | 100379 |
| 1720040640 | 14.23 | -0.15 | -1.04 | 14.25 | 14.3681 | 14 | 15695 |
| 1719959400 | 14.38 | 0.1 | 0.70 | 14.34 | 14.645 | 14.25 | 88320 |
| 1719873000 | 14.28 | 0.8 | 5.93 | 13.67 | 14.39 | 13.67 | 77989 |
| 1719613800 | 13.48 | -0.29 | -2.11 | 13.95 | 13.95 | 13.42 | 43610 |
| 1719527400 | 13.77 | 0.01 | 0.07 | 14 | 14.07 | 13.6 | 45170 |
| 1719441000 | 13.76 | -0.05 | -0.36 | 13.79 | 14.2999 | 13.6701 | 61805 |
| 1719354600 | 13.81 | 0.66 | 5.02 | 13.5 | 13.99 | 13.37 | 67297 |
| 1719268200 | 13.15 | -0.57 | -4.15 | 13.15 | 13.5487 | 13 | 66101 |
| 1719009000 | 13.72 | -0.58 | -4.06 | 14 | 14 | 13.45 | 70853 |
| 1718922600 | 14.3 | 0.35 | 2.51 | 14.11 | 14.53 | 13.9501 | 86020 |
| 1718749800 | 13.95 | -0.34 | -2.38 | 14.13 | 14.15 | 13.8 | 92151 |
| 1718663400 | 14.29 | 0.4 | 2.88 | 13.78 | 14.525 | 13.5 | 96453 |
| 1718404200 | 13.89 | 0.08 | 0.58 | 14 | 14.1225 | 13.5536 | 79787 |
| 1718317800 | 13.81 | 0.01 | 0.07 | 13.89 | 14.2 | 13.561 | 105264 |
| 1718231400 | 13.8 | 0.55 | 4.15 | 13.73 | 14.15 | 13.73 | 102371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
