Skip to main content
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
19.66
-0.87 (-4.24%)
Feb 27, 2026, 4:00 PM EST - Market closed

BITQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.9820.0919.3319.6619.66-4.24%92,111
Feb 26, 202620.4920.8320.0120.5320.530.20%142,486
Feb 25, 202620.2820.8620.1720.4920.494.49%158,943
Feb 24, 202618.5419.7118.4719.6119.614.59%132,057
Feb 23, 202618.6618.9318.5018.7518.75-1.26%124,880
Feb 20, 202619.1719.7518.8518.9918.99-1.56%227,507
Feb 19, 202618.8519.3218.5719.2919.290.73%146,147
Feb 18, 202619.0619.7018.9019.1519.150.10%81,294
Feb 17, 202619.1319.4918.6919.1319.13-1.75%112,115
Feb 13, 202618.9319.8518.5319.4719.474.79%272,988
Feb 12, 202619.3519.4318.3718.5818.58-3.78%340,699
Feb 11, 202619.9419.9418.8219.3119.31-2.62%97,964
Feb 10, 202619.8620.4519.7919.8319.83-1.98%112,920
Feb 9, 202618.9420.2918.9120.2320.235.42%152,360
Feb 6, 202617.7719.2917.7319.1919.1914.64%397,449
Feb 5, 202618.1618.6116.6516.7416.74-11.89%859,794
Feb 4, 202620.0020.0018.2219.0019.00-6.45%993,936
Feb 3, 202620.8120.9619.4420.3120.31-1.46%1,257,231
Feb 2, 202620.5421.1220.3220.6120.61-2.69%742,831
Jan 30, 202622.0222.0520.8921.1821.18-5.06%195,385
Jan 29, 202623.1223.1521.7022.3122.31-5.23%427,702
Jan 28, 202623.7223.8523.1023.5423.540.04%163,905
Jan 27, 202622.6723.5422.3823.5323.534.81%113,052
Jan 26, 202622.7722.9922.3922.4522.45-2.73%338,656
Jan 23, 202622.5123.5621.9223.0823.082.53%227,079
Jan 22, 202623.0823.2122.4422.5122.51-1.83%310,543
Jan 21, 202623.1023.6922.0222.9322.93-0.30%400,420
Jan 20, 202623.0323.5922.7423.0023.00-5.12%1,782,798
Jan 16, 202623.5124.3223.2024.2424.244.12%137,967
Jan 15, 202623.9023.9223.2223.2823.28-2.55%131,864
Jan 14, 202623.9224.2523.5623.8923.891.31%236,857
Jan 13, 202623.2023.6022.9523.5823.582.12%142,758
Jan 12, 202622.3223.1622.3223.0923.092.44%120,285
Jan 9, 202622.6222.9722.3322.5422.540.63%70,402
Jan 8, 202621.9722.7321.8322.4022.401.13%98,862
Jan 7, 202622.5022.5722.0622.1522.15-1.90%76,672
Jan 6, 202622.9123.0021.8922.5822.58-0.88%260,340
Jan 5, 202621.9122.9221.9122.7822.787.25%133,703
Jan 2, 202620.3921.3620.0821.2421.246.57%197,974
Dec 31, 202520.2020.3219.8819.9319.93-1.34%119,303
Dec 30, 202520.6120.6920.1420.2020.20-1.89%86,007
Dec 29, 202520.4721.1520.4420.5920.59-0.63%196,279
Dec 26, 202521.3421.3420.6120.7220.72-3.22%134,418
Dec 24, 202521.2521.4121.0521.4121.410.23%52,242
Dec 23, 202521.3621.6121.1621.3621.36-1.88%148,122
Dec 22, 202521.8222.2221.6921.7721.771.68%81,221
Dec 19, 202520.4921.4120.4921.4121.417.21%129,712
Dec 18, 202520.3920.7419.9019.9719.971.73%127,390
Dec 17, 202520.8621.1419.6019.6319.63-3.96%208,639
Dec 16, 202520.1620.5619.8520.4420.441.29%164,517
Dec 15, 202522.1422.1420.1820.1820.18-9.30%258,980
Dec 12, 202523.3723.8422.1322.2522.25-5.24%125,169
Dec 11, 202522.9623.5522.4023.4823.48-0.30%153,354
Dec 10, 202523.6924.1023.3023.5523.55-1.71%115,186
Dec 9, 202523.1224.5523.1223.9623.962.17%208,315
Dec 8, 202523.4623.4922.8223.4523.451.82%75,695
Dec 5, 202523.3423.4922.7623.0323.03-2.79%136,268
Dec 4, 202522.7923.7222.6323.6923.693.22%168,765
Dec 3, 202522.0623.0321.8522.9522.953.99%178,773
Dec 2, 202523.0523.3622.0522.0722.07-3.79%278,047
Dec 1, 202522.4723.1022.1322.9422.94-2.30%228,214
Nov 28, 202523.2323.7523.1023.4823.484.03%103,635
Nov 26, 202522.1122.7321.6422.5722.574.20%200,895
Nov 25, 202521.1021.7220.3921.6621.660.93%239,497
Nov 24, 202519.9721.5619.9721.4621.469.49%316,957
Nov 21, 202519.6519.9918.7019.6019.60-1.11%304,048
Nov 20, 202521.7622.2919.7119.8219.82-4.62%399,238
Nov 19, 202521.4521.8820.4620.7820.78-2.58%217,008
Nov 18, 202520.6921.7820.6321.3321.331.28%284,548
Nov 17, 202521.2121.7820.5621.0621.06-1.73%357,534
Nov 14, 202520.8122.4620.7021.4321.43-1.65%260,674
Nov 13, 202523.4723.4721.6721.7921.79-9.40%356,889
Nov 12, 202524.9724.9723.6824.0524.05-2.67%171,370
Nov 11, 202525.5225.5224.5124.7124.71-5.29%192,033
Nov 10, 202527.4227.6725.9726.0926.09-0.72%178,670
Nov 7, 202525.7026.4824.7126.2826.28-0.87%246,505
Nov 6, 202528.5728.5726.4026.5126.51-7.28%179,810
Nov 5, 202527.7728.7127.6428.5928.594.15%130,647
Nov 4, 202527.5229.0726.9527.4527.45-5.08%225,280
Nov 3, 202529.5630.1028.2528.9228.922.52%215,600
Oct 31, 202528.5628.8627.7328.2128.212.36%152,962
Oct 30, 202527.8028.4427.4627.5627.56-3.37%104,119
Oct 29, 202529.0629.3727.9528.5228.52-1.93%186,880
Oct 28, 202529.3830.3428.9829.0829.08-1.26%344,203
Oct 27, 202529.6429.7429.1329.4529.452.54%168,812
Oct 24, 202528.0028.7827.7428.7228.726.81%246,571
Oct 23, 202526.1227.3925.9626.8926.893.66%1,062,220
Oct 22, 202527.3427.7925.0625.9425.94-6.86%242,693
Oct 21, 202528.6628.6627.5027.8527.85-3.70%112,691
Oct 20, 202529.1329.9128.6728.9228.923.18%192,183
Oct 17, 202527.3128.1226.9628.0328.03-1.58%400,073
Oct 16, 202530.6430.6428.4428.4828.48-6.41%212,345
Oct 15, 202530.6831.4529.7230.4330.431.64%228,060
Oct 14, 202528.5130.8227.6229.9429.942.22%211,523
Oct 13, 202529.0929.6028.4629.2929.294.12%322,873
Oct 10, 202530.4431.3427.7828.1328.13-4.22%354,653
Oct 9, 202528.9729.4628.5329.3729.372.01%282,824
Oct 8, 202528.3729.0527.8928.7928.792.24%234,053
Oct 7, 202528.6628.7227.1028.1628.16-0.64%314,318
Oct 6, 202527.8928.3627.8428.3428.345.31%926,481