ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BITW Bitwise 10 Crypto Index Fund (QX)

34.03
-0.96 (-2.74%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BITW Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 34.03 -0.96 -2.74% 35.91 36.08 33.00 140,160
Mar 27 2024 34.99 -1.13 -3.13% 36.49 37.01 34.54 125,333
Mar 26 2024 36.12 -1.06 -2.85% 37.50 37.50 35.60 251,266
Mar 25 2024 37.18 2.93 8.55% 35.26 37.28 35.26 157,492
Mar 22 2024 34.25 -0.91 -2.59% 34.91 34.91 33.50 110,531
Mar 21 2024 35.16 -0.64 -1.79% 36.13 37.00 34.97 233,730
Mar 20 2024 35.80 1.10 3.17% 31.56 36.00 31.10 179,111
Mar 19 2024 34.70 -0.53 -1.50% 33.01 35.13 31.70 390,624
Mar 18 2024 35.23 -0.74 -2.06% 35.44 35.97 34.43 136,108
Mar 15 2024 35.97 2.78 8.39% 30.51 35.97 30.50 283,897
Mar 14 2024 33.187 -3.65 -9.92% 36.83 36.83 32.96 154,617
Mar 13 2024 36.84 0.07 0.18% 37.01 37.64 36.40 110,017
Mar 12 2024 36.775 -0.63 -1.67% 38.15 38.15 34.04 145,047
Mar 11 2024 37.40 0.51 1.38% 38.50 39.78 36.51 284,876
Mar 08 2024 36.89 2.31 6.68% 34.50 36.99 34.19 346,495
Mar 07 2024 34.58 2.50 7.79% 32.45 34.58 32.40 400,597
Mar 06 2024 32.08 2.57 8.71% 31.34 32.09 30.43 119,525
Mar 05 2024 29.51 -1.20 -3.91% 32.20 32.20 29.30 426,892
Mar 04 2024 30.71 1.49 5.09% 29.99 31.5563 29.65 196,079
Mar 01 2024 29.2225 0.43 1.50% 28.65 29.24 28.50 154,390
Feb 29 2024 28.79 1.53 5.61% 28.00 29.27 26.90 137,414
Feb 28 2024 27.26 1.56 6.07% 26.39 28.73 26.11 290,329
Feb 27 2024 25.70 1.09 4.43% 24.71 25.83 24.71 228,588
Feb 26 2024 24.61 1.02 4.32% 23.64 24.845 23.59 115,925
Feb 23 2024 23.59 -0.25 -1.05% 23.65 23.80 22.89 56,500
Feb 22 2024 23.84 0.08 0.34% 23.63 23.95 23.1858 76,335
Feb 21 2024 23.76 -1.30 -5.19% 24.42 24.7687 23.63 63,854
Feb 20 2024 25.06 1.09 4.55% 23.99 25.30 23.92 179,735
Feb 16 2024 23.97 0.24 1.01% 23.90 24.00 23.49 48,986
Feb 15 2024 23.73 0.19 0.81% 23.73 23.95 23.25 101,258
Feb 14 2024 23.54 0.54 2.35% 23.49 24.18 23.49 113,694
Feb 13 2024 23.00 -0.60 -2.54% 22.80 23.65 22.70 71,061
Feb 12 2024 23.60 -0.13 -0.55% 23.74 24.37 23.42 129,981
Feb 09 2024 23.73 0.15 0.64% 23.85 24.50 23.44 91,466
Feb 08 2024 23.58 1.10 4.87% 22.69 23.58 22.69 76,447
Feb 07 2024 22.485 0.48 2.20% 22.03 22.53 22.03 43,337
Feb 06 2024 22.00 0.13 0.57% 22.50 22.50 21.86 58,182
Feb 05 2024 21.875 0.16 0.73% 21.76 21.95 21.74 50,447
Feb 02 2024 21.7175 0.61 2.88% 21.10 21.80 21.10 91,290
Feb 01 2024 21.11 -0.39 -1.81% 21.50 21.89 21.10 55,534
Jan 31 2024 21.50 -0.75 -3.37% 21.40 22.21 21.40 89,342
Jan 30 2024 22.25 -0.50 -2.20% 22.75 22.87 21.84 369,934
Jan 29 2024 22.75 0.99 4.55% 21.90 22.77 21.46 164,209
Jan 26 2024 21.76 1.14 5.53% 20.90 21.95 20.57 169,732
Jan 25 2024 20.62 1.02 5.20% 19.25 20.66 18.23 127,642
Jan 24 2024 19.60 0.29 1.50% 19.80 20.15 19.04 107,670
Jan 23 2024 19.31 0.67 3.59% 17.95 19.35 16.05 145,849
Jan 22 2024 18.64 -0.56 -2.92% 19.30 19.30 18.00 137,533
Jan 19 2024 19.20 1.17 6.49% 18.20 19.51 17.00 221,132
Jan 18 2024 18.03 2.14 13.47% 15.24 18.49 15.00 2,503,036
Jan 17 2024 15.89 -1.67 -9.51% 16.30 18.00 14.15 2,321,807
Jan 16 2024 17.56 -3.79 -17.75% 20.65 21.00 17.205 637,322
Jan 12 2024 21.35 -2.55 -10.67% 23.58 24.35 21.01 391,714
Jan 11 2024 23.90 0.94 4.09% 24.35 25.30 22.97 278,926
Jan 10 2024 22.96 -0.04 -0.17% 23.01 23.638 22.53 226,040
Jan 09 2024 23.00 -2.95 -11.37% 25.89 25.98 22.57 166,296
Jan 08 2024 25.95 1.70 7.02% 24.71 26.20 24.17 145,800
Jan 05 2024 24.248 0.15 0.61% 23.82 24.43 23.55 90,354
Jan 04 2024 24.10 0.90 3.88% 23.68 24.89 23.30 65,503
Jan 03 2024 23.20 -1.36 -5.54% 23.18 24.01 22.65 117,315
Jan 02 2024 24.56 1.41 6.09% 24.74 24.94 24.32 94,232

Your Recent History

Delayed Upgrade Clock