Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
25.15
+0.46 (1.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.14 | 25.30 | 24.00 | 25.15 | 25.15 | 1.86% | 274,352 |
| Jun 25, 2026 | 25.55 | 25.55 | 24.48 | 24.69 | 24.69 | -3.18% | 179,706 |
| Jun 24, 2026 | 26.82 | 26.82 | 25.10 | 25.50 | 25.50 | -4.96% | 110,367 |
| Jun 23, 2026 | 26.46 | 27.60 | 26.32 | 26.83 | 26.83 | -2.61% | 95,746 |
| Jun 22, 2026 | 28.14 | 29.16 | 27.50 | 27.55 | 27.55 | -1.15% | 58,811 |
| Jun 18, 2026 | 28.08 | 28.08 | 27.20 | 27.87 | 27.87 | 2.50% | 110,728 |
| Jun 17, 2026 | 27.42 | 28.59 | 27.19 | 27.19 | 27.19 | -1.73% | 57,691 |
| Jun 16, 2026 | 27.63 | 28.39 | 27.50 | 27.67 | 27.67 | -0.47% | 54,974 |
| Jun 15, 2026 | 28.20 | 28.53 | 27.74 | 27.80 | 27.80 | 3.81% | 88,112 |
| Jun 12, 2026 | 26.39 | 27.66 | 26.39 | 26.78 | 26.78 | 1.86% | 87,775 |
| Jun 11, 2026 | 24.68 | 26.38 | 24.67 | 26.29 | 26.29 | 6.65% | 92,086 |
| Jun 10, 2026 | 25.55 | 26.37 | 24.61 | 24.65 | 24.65 | -4.46% | 50,489 |
| Jun 9, 2026 | 26.89 | 27.31 | 24.66 | 25.80 | 25.80 | -3.19% | 109,178 |
| Jun 8, 2026 | 25.82 | 26.88 | 25.60 | 26.65 | 26.65 | 6.39% | 74,185 |
| Jun 5, 2026 | 26.54 | 26.54 | 24.15 | 25.05 | 25.05 | -8.88% | 322,316 |
| Jun 4, 2026 | 27.09 | 27.89 | 26.80 | 27.49 | 27.49 | -1.33% | 98,576 |
| Jun 3, 2026 | 28.52 | 28.83 | 27.72 | 27.86 | 27.86 | -2.21% | 160,177 |
| Jun 2, 2026 | 28.61 | 29.23 | 28.13 | 28.49 | 28.49 | -1.38% | 107,998 |
| Jun 1, 2026 | 27.88 | 29.35 | 27.54 | 28.89 | 28.89 | 0.98% | 163,396 |
| May 29, 2026 | 28.40 | 28.68 | 27.60 | 28.61 | 28.61 | 0.35% | 130,737 |
| May 28, 2026 | 27.90 | 28.68 | 27.52 | 28.51 | 28.51 | 0.71% | 125,845 |
| May 27, 2026 | 27.63 | 28.53 | 27.20 | 28.31 | 28.31 | 2.95% | 183,908 |
| May 26, 2026 | 27.52 | 28.24 | 27.35 | 27.50 | 27.50 | 2.54% | 96,287 |
| May 22, 2026 | 27.00 | 27.29 | 26.48 | 26.82 | 26.82 | -0.41% | 90,886 |
| May 21, 2026 | 25.97 | 26.99 | 25.97 | 26.93 | 26.93 | 4.10% | 63,917 |
| May 20, 2026 | 25.50 | 26.29 | 25.40 | 25.87 | 25.87 | 2.78% | 71,488 |
| May 19, 2026 | 25.07 | 25.50 | 24.36 | 25.17 | 25.17 | -0.91% | 72,767 |
| May 18, 2026 | 26.01 | 26.01 | 24.73 | 25.40 | 25.40 | -3.75% | 196,217 |
| May 15, 2026 | 27.19 | 27.19 | 26.12 | 26.39 | 26.39 | -5.88% | 86,967 |
| May 14, 2026 | 27.06 | 28.46 | 26.80 | 28.04 | 28.04 | 3.51% | 86,557 |
| May 13, 2026 | 27.23 | 27.52 | 26.76 | 27.09 | 27.09 | -0.62% | 73,189 |
| May 12, 2026 | 27.24 | 27.50 | 26.12 | 27.26 | 27.26 | -1.94% | 465,558 |
| May 11, 2026 | 26.87 | 28.47 | 26.45 | 27.80 | 27.80 | 1.50% | 139,004 |
| May 8, 2026 | 27.59 | 27.59 | 26.63 | 27.39 | 27.39 | 1.59% | 69,063 |
| May 7, 2026 | 27.81 | 27.81 | 26.40 | 26.96 | 26.96 | -4.36% | 176,675 |
| May 6, 2026 | 27.07 | 28.25 | 27.02 | 28.19 | 28.19 | 7.51% | 215,002 |
| May 5, 2026 | 25.53 | 26.33 | 25.30 | 26.22 | 26.22 | 4.50% | 135,055 |
| May 4, 2026 | 24.43 | 25.25 | 24.35 | 25.09 | 25.09 | 3.42% | 577,709 |
| May 1, 2026 | 24.13 | 24.73 | 24.06 | 24.26 | 24.26 | 2.02% | 163,335 |
| Apr 30, 2026 | 23.01 | 23.96 | 23.01 | 23.78 | 23.78 | 5.04% | 83,421 |
| Apr 29, 2026 | 23.37 | 23.37 | 22.35 | 22.64 | 22.64 | -3.04% | 130,049 |
| Apr 28, 2026 | 23.36 | 23.50 | 23.01 | 23.35 | 23.35 | -3.07% | 70,081 |
| Apr 27, 2026 | 24.37 | 24.64 | 23.87 | 24.09 | 24.09 | -1.79% | 161,993 |
| Apr 24, 2026 | 25.07 | 25.08 | 24.41 | 24.53 | 24.53 | -0.37% | 64,507 |
| Apr 23, 2026 | 24.73 | 25.49 | 24.20 | 24.62 | 24.62 | -1.08% | 65,842 |
| Apr 22, 2026 | 24.51 | 25.14 | 24.51 | 24.89 | 24.89 | 4.89% | 131,434 |
| Apr 21, 2026 | 24.71 | 24.82 | 23.64 | 23.73 | 23.73 | -4.24% | 339,332 |
| Apr 20, 2026 | 24.16 | 24.84 | 23.94 | 24.78 | 24.78 | 0.94% | 162,088 |
| Apr 17, 2026 | 24.18 | 24.81 | 23.95 | 24.55 | 24.55 | 3.85% | 144,716 |
| Apr 16, 2026 | 23.64 | 23.64 | 22.75 | 23.64 | 23.64 | 0.68% | 104,070 |
| Apr 15, 2026 | 23.23 | 23.58 | 22.84 | 23.48 | 23.48 | 1.03% | 1,073,274 |
| Apr 14, 2026 | 22.87 | 23.78 | 22.87 | 23.24 | 23.24 | 4.45% | 124,892 |
| Apr 13, 2026 | 20.71 | 22.31 | 20.70 | 22.25 | 22.25 | 4.66% | 185,074 |
| Apr 10, 2026 | 21.28 | 21.61 | 21.10 | 21.26 | 21.26 | 1.19% | 63,160 |
| Apr 9, 2026 | 20.67 | 21.40 | 20.48 | 21.01 | 21.01 | 1.11% | 164,978 |
| Apr 8, 2026 | 21.00 | 21.09 | 20.29 | 20.78 | 20.78 | 5.86% | 147,208 |
| Apr 7, 2026 | 19.15 | 19.63 | 18.86 | 19.63 | 19.63 | 0.72% | 91,415 |
| Apr 6, 2026 | 19.23 | 19.70 | 19.23 | 19.49 | 19.49 | 2.69% | 106,219 |
| Apr 2, 2026 | 18.16 | 19.01 | 17.88 | 18.98 | 18.98 | 1.23% | 89,189 |
| Apr 1, 2026 | 19.09 | 19.25 | 18.72 | 18.75 | 18.75 | -0.58% | 105,168 |
| Mar 31, 2026 | 18.29 | 18.88 | 18.00 | 18.86 | 18.86 | 5.90% | 146,705 |
| Mar 30, 2026 | 19.08 | 19.11 | 17.57 | 17.81 | 17.81 | -4.71% | 250,629 |
| Mar 27, 2026 | 19.40 | 19.40 | 18.47 | 18.69 | 18.69 | -5.13% | 174,838 |
| Mar 26, 2026 | 20.32 | 20.55 | 19.59 | 19.70 | 19.70 | -5.11% | 106,222 |
| Mar 25, 2026 | 21.07 | 21.28 | 20.49 | 20.76 | 20.76 | 1.67% | 109,530 |
| Mar 24, 2026 | 20.85 | 21.12 | 20.08 | 20.42 | 20.42 | -2.81% | 106,499 |
| Mar 23, 2026 | 20.56 | 21.42 | 20.56 | 21.01 | 21.01 | 3.09% | 137,014 |
| Mar 20, 2026 | 20.75 | 20.94 | 19.96 | 20.38 | 20.38 | -2.35% | 263,594 |
| Mar 19, 2026 | 20.41 | 21.01 | 20.06 | 20.87 | 20.87 | -0.38% | 122,707 |
| Mar 18, 2026 | 21.40 | 21.53 | 20.95 | 20.95 | 20.95 | -3.32% | 79,908 |
| Mar 17, 2026 | 21.25 | 21.89 | 21.18 | 21.67 | 21.67 | 0.93% | 86,215 |
| Mar 16, 2026 | 21.24 | 21.59 | 21.04 | 21.47 | 21.47 | 4.99% | 68,386 |
| Mar 13, 2026 | 20.90 | 21.20 | 20.29 | 20.45 | 20.45 | 1.54% | 84,664 |
| Mar 12, 2026 | 20.21 | 20.30 | 19.82 | 20.14 | 20.14 | -1.95% | 208,403 |
| Mar 11, 2026 | 20.47 | 20.98 | 20.24 | 20.54 | 20.54 | 0.59% | 136,388 |
| Mar 10, 2026 | 20.39 | 20.80 | 20.15 | 20.42 | 20.42 | 1.54% | 106,211 |
| Mar 9, 2026 | 19.34 | 20.27 | 19.25 | 20.11 | 20.11 | 3.87% | 222,145 |
| Mar 6, 2026 | 20.00 | 20.07 | 19.35 | 19.36 | 19.36 | -6.11% | 123,648 |
| Mar 5, 2026 | 20.91 | 21.20 | 20.11 | 20.62 | 20.62 | -2.74% | 127,480 |
| Mar 4, 2026 | 20.45 | 21.32 | 20.45 | 21.20 | 21.20 | 7.56% | 193,801 |
| Mar 3, 2026 | 19.69 | 20.20 | 19.16 | 19.71 | 19.71 | -3.62% | 139,371 |
| Mar 2, 2026 | 19.22 | 20.66 | 19.22 | 20.45 | 20.45 | 4.02% | 128,019 |
| Feb 27, 2026 | 19.98 | 20.09 | 19.33 | 19.66 | 19.66 | -4.24% | 92,181 |
| Feb 26, 2026 | 20.49 | 20.83 | 20.01 | 20.53 | 20.53 | 0.20% | 142,968 |
| Feb 25, 2026 | 20.28 | 20.86 | 20.17 | 20.49 | 20.49 | 4.49% | 159,743 |
| Feb 24, 2026 | 18.54 | 19.71 | 18.47 | 19.61 | 19.61 | 4.59% | 132,076 |
| Feb 23, 2026 | 18.66 | 18.93 | 18.50 | 18.75 | 18.75 | -1.26% | 124,928 |
| Feb 20, 2026 | 19.17 | 19.75 | 18.85 | 18.99 | 18.99 | -1.56% | 227,508 |
| Feb 19, 2026 | 18.85 | 19.32 | 18.57 | 19.29 | 19.29 | 0.73% | 146,148 |
| Feb 18, 2026 | 19.06 | 19.70 | 18.90 | 19.15 | 19.15 | 0.10% | 81,305 |
| Feb 17, 2026 | 19.13 | 19.49 | 18.69 | 19.13 | 19.13 | -1.75% | 112,325 |
| Feb 13, 2026 | 18.93 | 19.85 | 18.53 | 19.47 | 19.47 | 4.79% | 273,003 |
| Feb 12, 2026 | 19.35 | 19.43 | 18.37 | 18.58 | 18.58 | -3.78% | 340,831 |
| Feb 11, 2026 | 19.94 | 19.94 | 18.82 | 19.31 | 19.31 | -2.62% | 97,964 |
| Feb 10, 2026 | 19.86 | 20.45 | 19.79 | 19.83 | 19.83 | -1.98% | 112,980 |
| Feb 9, 2026 | 18.94 | 20.29 | 18.91 | 20.23 | 20.23 | 5.42% | 152,572 |
| Feb 6, 2026 | 17.77 | 19.29 | 17.73 | 19.19 | 19.19 | 14.64% | 397,615 |
| Feb 5, 2026 | 18.16 | 18.61 | 16.65 | 16.74 | 16.74 | -11.89% | 860,101 |
| Feb 4, 2026 | 20.00 | 20.00 | 18.22 | 19.00 | 19.00 | -6.45% | 994,061 |
| Feb 3, 2026 | 20.81 | 20.96 | 19.44 | 20.31 | 20.31 | -1.46% | 1,257,349 |