Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEARCA: BITQ · Real-Time Price · USD
23.35
-0.74 (-3.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.36 | 23.50 | 23.01 | 23.35 | 23.35 | -3.07% | 67,882 |
| Apr 27, 2026 | 24.37 | 24.64 | 23.87 | 24.09 | 24.09 | -1.79% | 161,883 |
| Apr 24, 2026 | 25.07 | 25.08 | 24.41 | 24.53 | 24.53 | -0.37% | 64,493 |
| Apr 23, 2026 | 24.73 | 25.49 | 24.20 | 24.62 | 24.62 | -1.08% | 65,833 |
| Apr 22, 2026 | 24.51 | 25.14 | 24.51 | 24.89 | 24.89 | 4.89% | 131,397 |
| Apr 21, 2026 | 24.71 | 24.82 | 23.64 | 23.73 | 23.73 | -4.24% | 338,806 |
| Apr 20, 2026 | 24.16 | 24.84 | 23.94 | 24.78 | 24.78 | 0.94% | 161,965 |
| Apr 17, 2026 | 24.18 | 24.81 | 23.95 | 24.55 | 24.55 | 3.85% | 144,544 |
| Apr 16, 2026 | 23.64 | 23.64 | 22.75 | 23.64 | 23.64 | 0.68% | 103,861 |
| Apr 15, 2026 | 23.23 | 23.58 | 22.84 | 23.48 | 23.48 | 1.03% | 1,073,105 |
| Apr 14, 2026 | 22.87 | 23.78 | 22.87 | 23.24 | 23.24 | 4.45% | 124,830 |
| Apr 13, 2026 | 20.71 | 22.31 | 20.70 | 22.25 | 22.25 | 4.66% | 184,557 |
| Apr 10, 2026 | 21.28 | 21.61 | 21.10 | 21.26 | 21.26 | 1.19% | 63,158 |
| Apr 9, 2026 | 20.67 | 21.40 | 20.48 | 21.01 | 21.01 | 1.11% | 164,967 |
| Apr 8, 2026 | 21.00 | 21.09 | 20.29 | 20.78 | 20.78 | 5.86% | 147,207 |
| Apr 7, 2026 | 19.15 | 19.63 | 18.86 | 19.63 | 19.63 | 0.72% | 91,303 |
| 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% | 89,087 |
| 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% | 145,326 |
| 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% | 174,558 |
| Mar 26, 2026 | 20.32 | 20.55 | 19.59 | 19.70 | 19.70 | -5.11% | 106,116 |
| Mar 25, 2026 | 21.07 | 21.28 | 20.49 | 20.76 | 20.76 | 1.67% | 109,528 |
| Mar 24, 2026 | 20.85 | 21.12 | 20.08 | 20.42 | 20.42 | -2.81% | 106,287 |
| Mar 23, 2026 | 20.56 | 21.42 | 20.56 | 21.01 | 21.01 | 3.09% | 136,934 |
| Mar 20, 2026 | 20.75 | 20.94 | 19.96 | 20.38 | 20.38 | -2.35% | 263,589 |
| Mar 19, 2026 | 20.41 | 21.01 | 20.06 | 20.87 | 20.87 | -0.38% | 122,554 |
| Mar 18, 2026 | 21.40 | 21.53 | 20.95 | 20.95 | 20.95 | -3.32% | 78,788 |
| Mar 17, 2026 | 21.25 | 21.89 | 21.18 | 21.67 | 21.67 | 0.93% | 86,180 |
| Mar 16, 2026 | 21.24 | 21.59 | 21.04 | 21.47 | 21.47 | 4.99% | 68,335 |
| 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% | 208,278 |
| Mar 11, 2026 | 20.47 | 20.98 | 20.24 | 20.54 | 20.54 | 0.59% | 136,387 |
| 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% | 222,139 |
| Mar 6, 2026 | 20.00 | 20.07 | 19.35 | 19.36 | 19.36 | -6.11% | 123,647 |
| Mar 5, 2026 | 20.91 | 21.20 | 20.11 | 20.62 | 20.62 | -2.74% | 127,476 |
| Mar 4, 2026 | 20.45 | 21.32 | 20.45 | 21.20 | 21.20 | 7.56% | 193,649 |
| Mar 3, 2026 | 19.69 | 20.20 | 19.16 | 19.71 | 19.71 | -3.62% | 139,359 |
| Mar 2, 2026 | 19.22 | 20.66 | 19.22 | 20.45 | 20.45 | 4.02% | 127,968 |
| Feb 27, 2026 | 19.98 | 20.09 | 19.33 | 19.66 | 19.66 | -4.24% | 92,111 |
| Feb 26, 2026 | 20.49 | 20.83 | 20.01 | 20.53 | 20.53 | 0.20% | 142,486 |
| Feb 25, 2026 | 20.28 | 20.86 | 20.17 | 20.49 | 20.49 | 4.49% | 158,943 |
| Feb 24, 2026 | 18.54 | 19.71 | 18.47 | 19.61 | 19.61 | 4.59% | 132,057 |
| Feb 23, 2026 | 18.66 | 18.93 | 18.50 | 18.75 | 18.75 | -1.26% | 124,880 |
| Feb 20, 2026 | 19.17 | 19.75 | 18.85 | 18.99 | 18.99 | -1.56% | 227,507 |
| Feb 19, 2026 | 18.85 | 19.32 | 18.57 | 19.29 | 19.29 | 0.73% | 146,147 |
| Feb 18, 2026 | 19.06 | 19.70 | 18.90 | 19.15 | 19.15 | 0.10% | 81,294 |
| Feb 17, 2026 | 19.13 | 19.49 | 18.69 | 19.13 | 19.13 | -1.75% | 112,115 |
| Feb 13, 2026 | 18.93 | 19.85 | 18.53 | 19.47 | 19.47 | 4.79% | 272,988 |
| Feb 12, 2026 | 19.35 | 19.43 | 18.37 | 18.58 | 18.58 | -3.78% | 340,699 |
| 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% | 112,920 |
| Feb 9, 2026 | 18.94 | 20.29 | 18.91 | 20.23 | 20.23 | 5.42% | 152,360 |
| Feb 6, 2026 | 17.77 | 19.29 | 17.73 | 19.19 | 19.19 | 14.64% | 397,449 |
| Feb 5, 2026 | 18.16 | 18.61 | 16.65 | 16.74 | 16.74 | -11.89% | 859,794 |
| Feb 4, 2026 | 20.00 | 20.00 | 18.22 | 19.00 | 19.00 | -6.45% | 993,936 |
| Feb 3, 2026 | 20.81 | 20.96 | 19.44 | 20.31 | 20.31 | -1.46% | 1,257,231 |
| Feb 2, 2026 | 20.54 | 21.12 | 20.32 | 20.61 | 20.61 | -2.69% | 742,831 |
| Jan 30, 2026 | 22.02 | 22.05 | 20.89 | 21.18 | 21.18 | -5.06% | 195,385 |
| Jan 29, 2026 | 23.12 | 23.15 | 21.70 | 22.31 | 22.31 | -5.23% | 427,702 |
| Jan 28, 2026 | 23.72 | 23.85 | 23.10 | 23.54 | 23.54 | 0.04% | 163,905 |
| Jan 27, 2026 | 22.67 | 23.54 | 22.38 | 23.53 | 23.53 | 4.81% | 113,052 |
| Jan 26, 2026 | 22.77 | 22.99 | 22.39 | 22.45 | 22.45 | -2.73% | 338,656 |
| Jan 23, 2026 | 22.51 | 23.56 | 21.92 | 23.08 | 23.08 | 2.53% | 227,079 |
| Jan 22, 2026 | 23.08 | 23.21 | 22.44 | 22.51 | 22.51 | -1.83% | 310,543 |
| Jan 21, 2026 | 23.10 | 23.69 | 22.02 | 22.93 | 22.93 | -0.30% | 400,420 |
| Jan 20, 2026 | 23.03 | 23.59 | 22.74 | 23.00 | 23.00 | -5.12% | 1,782,798 |
| Jan 16, 2026 | 23.51 | 24.32 | 23.20 | 24.24 | 24.24 | 4.12% | 137,967 |
| Jan 15, 2026 | 23.90 | 23.92 | 23.22 | 23.28 | 23.28 | -2.55% | 131,864 |
| Jan 14, 2026 | 23.92 | 24.25 | 23.56 | 23.89 | 23.89 | 1.31% | 236,857 |
| Jan 13, 2026 | 23.20 | 23.60 | 22.95 | 23.58 | 23.58 | 2.12% | 142,758 |
| Jan 12, 2026 | 22.32 | 23.16 | 22.32 | 23.09 | 23.09 | 2.44% | 120,285 |
| Jan 9, 2026 | 22.62 | 22.97 | 22.33 | 22.54 | 22.54 | 0.63% | 70,402 |
| Jan 8, 2026 | 21.97 | 22.73 | 21.83 | 22.40 | 22.40 | 1.13% | 98,862 |
| Jan 7, 2026 | 22.50 | 22.57 | 22.06 | 22.15 | 22.15 | -1.90% | 76,672 |
| Jan 6, 2026 | 22.91 | 23.00 | 21.89 | 22.58 | 22.58 | -0.88% | 260,340 |
| Jan 5, 2026 | 21.91 | 22.92 | 21.91 | 22.78 | 22.78 | 7.25% | 133,703 |
| Jan 2, 2026 | 20.39 | 21.36 | 20.08 | 21.24 | 21.24 | 6.57% | 197,974 |
| Dec 31, 2025 | 20.20 | 20.32 | 19.88 | 19.93 | 19.93 | -1.34% | 119,303 |
| Dec 30, 2025 | 20.61 | 20.69 | 20.14 | 20.20 | 20.20 | -1.89% | 86,007 |
| Dec 29, 2025 | 20.47 | 21.15 | 20.44 | 20.59 | 20.59 | -0.63% | 196,279 |
| Dec 26, 2025 | 21.34 | 21.34 | 20.61 | 20.72 | 20.72 | -3.22% | 134,418 |
| Dec 24, 2025 | 21.25 | 21.41 | 21.05 | 21.41 | 21.41 | 0.23% | 52,242 |
| Dec 23, 2025 | 21.36 | 21.61 | 21.16 | 21.36 | 21.36 | -1.88% | 148,122 |
| Dec 22, 2025 | 21.82 | 22.22 | 21.69 | 21.77 | 21.77 | 1.68% | 81,221 |
| Dec 19, 2025 | 20.49 | 21.41 | 20.49 | 21.41 | 21.41 | 7.21% | 129,712 |
| Dec 18, 2025 | 20.39 | 20.74 | 19.90 | 19.97 | 19.97 | 1.73% | 127,390 |
| Dec 17, 2025 | 20.86 | 21.14 | 19.60 | 19.63 | 19.63 | -3.96% | 208,639 |
| Dec 16, 2025 | 20.16 | 20.56 | 19.85 | 20.44 | 20.44 | 1.29% | 164,517 |
| Dec 15, 2025 | 22.14 | 22.14 | 20.18 | 20.18 | 20.18 | -9.30% | 258,980 |
| Dec 12, 2025 | 23.37 | 23.84 | 22.13 | 22.25 | 22.25 | -5.24% | 125,169 |
| Dec 11, 2025 | 22.96 | 23.55 | 22.40 | 23.48 | 23.48 | -0.30% | 153,354 |
| Dec 10, 2025 | 23.69 | 24.10 | 23.30 | 23.55 | 23.55 | -1.71% | 115,186 |
| Dec 9, 2025 | 23.12 | 24.55 | 23.12 | 23.96 | 23.96 | 2.17% | 208,315 |
| Dec 8, 2025 | 23.46 | 23.49 | 22.82 | 23.45 | 23.45 | 1.82% | 75,695 |
| Dec 5, 2025 | 23.34 | 23.49 | 22.76 | 23.03 | 23.03 | -2.79% | 136,268 |
| Dec 4, 2025 | 22.79 | 23.72 | 22.63 | 23.69 | 23.69 | 3.22% | 168,765 |
| Dec 3, 2025 | 22.06 | 23.03 | 21.85 | 22.95 | 22.95 | 3.99% | 178,773 |