Bitwise Crypto Industry Innovators ETF (BITQ)
14.86
+0.63
(+4.43%)
USD |
NYSEARCA |
Nov 05, 15:59
BITQ Price: 14.86 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 14.56 | 14.56 | 14.19 | 14.23 | 61786.00 |
| Nov 01, 2024 | 15.02 | 15.55 | 14.62 | 14.71 | 131931.0 |
| Oct 31, 2024 | 15.83 | 16.05 | 14.92 | 15.00 | 105109.0 |
| Oct 30, 2024 | 16.11 | 16.54 | 15.80 | 16.12 | 65469.00 |
| Oct 29, 2024 | 16.82 | 16.98 | 16.38 | 16.54 | 187798.0 |
| Oct 28, 2024 | 15.84 | 16.58 | 15.79 | 16.48 | 145065.0 |
| Oct 25, 2024 | 15.65 | 15.84 | 15.14 | 15.24 | 52518.00 |
| Oct 24, 2024 | 15.42 | 15.88 | 15.18 | 15.65 | 66280.00 |
| Oct 23, 2024 | 15.43 | 15.53 | 14.70 | 15.15 | 66721.00 |
| Oct 22, 2024 | 15.46 | 15.82 | 15.35 | 15.80 | 57144.00 |
| Oct 21, 2024 | 15.33 | 15.75 | 14.90 | 15.70 | 134182.0 |
| Oct 18, 2024 | 14.84 | 15.55 | 14.84 | 15.47 | 115388.0 |
| Oct 17, 2024 | 14.77 | 14.83 | 14.43 | 14.54 | 41870.00 |
| Oct 16, 2024 | 14.37 | 14.83 | 14.12 | 14.83 | 97483.00 |
| Oct 15, 2024 | 14.25 | 14.65 | 13.85 | 14.16 | 77171.00 |
| Oct 14, 2024 | 14.03 | 14.49 | 13.83 | 14.22 | 140774.0 |
| Oct 11, 2024 | 12.92 | 13.66 | 12.92 | 13.64 | 138882.0 |
| Oct 10, 2024 | 12.95 | 12.95 | 12.60 | 12.71 | 23462.00 |
| Oct 09, 2024 | 13.14 | 13.26 | 12.85 | 12.93 | 45433.00 |
| Oct 08, 2024 | 13.04 | 13.30 | 12.98 | 13.13 | 28981.00 |
| Oct 07, 2024 | 13.31 | 13.60 | 13.00 | 13.13 | 119661.0 |
| Oct 04, 2024 | 13.13 | 13.33 | 12.90 | 13.31 | 52380.00 |
| Oct 03, 2024 | 12.78 | 12.94 | 12.55 | 12.92 | 42970.00 |
| Oct 02, 2024 | 12.56 | 13.01 | 12.46 | 12.85 | 46051.00 |
| Oct 01, 2024 | 13.32 | 13.32 | 12.48 | 12.72 | 53336.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.21
Minimum
Dec 28 2022
34.10
Maximum
Nov 09 2021
12.38
Average
10.76
Median