Bitwise Crypto Industry Innovators ETF (BITQ)
20.98
+1.28
(+6.50%)
USD |
NYSEARCA |
Nov 22, 15:07
BITQ Price: 20.98 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.00 | 22.15 | 19.40 | 19.70 | 382897.0 |
| Nov 20, 2024 | 21.09 | 21.45 | 20.32 | 20.76 | 389326.0 |
| Nov 19, 2024 | 19.56 | 20.50 | 19.28 | 20.41 | 479577.0 |
| Nov 18, 2024 | 18.99 | 20.02 | 18.81 | 19.49 | 201558.0 |
| Nov 15, 2024 | 18.85 | 19.31 | 18.34 | 19.17 | 182778.0 |
| Nov 14, 2024 | 19.75 | 19.77 | 18.43 | 18.65 | 201430.0 |
| Nov 13, 2024 | 21.19 | 21.75 | 19.00 | 19.05 | 729232.0 |
| Nov 12, 2024 | 20.32 | 21.12 | 20.00 | 20.90 | 291200.0 |
| Nov 11, 2024 | 19.60 | 21.20 | 19.33 | 21.09 | 451003.0 |
| Nov 08, 2024 | 18.02 | 18.21 | 17.55 | 18.21 | 313103.0 |
| Nov 07, 2024 | 17.20 | 18.14 | 17.07 | 17.95 | 260250.0 |
| Nov 06, 2024 | 16.36 | 17.35 | 16.08 | 17.35 | 263670.0 |
| Nov 05, 2024 | 14.48 | 14.98 | 14.48 | 14.89 | 77145.00 |
| 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 |
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
12.49
Average
10.97
Median
Jan 03 2024