Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

15.00 -1.12 (-6.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.100 9.420 8.840 8.920 231,465 -0.34(-3.67%)
Jan 30, 2024 9.470 9.500 9.110 9.260 192,897 -0.14(-1.49%)
Jan 29, 2024 9.100 9.580 8.920 9.400 185,862 +0.43(+4.79%)
Jan 26, 2024 8.670 9.019 8.580 8.970 205,395 +0.60(+7.17%)
Jan 25, 2024 8.160 8.400 8.124 8.370 134,084 +0.21(+2.57%)
Jan 24, 2024 8.540 8.634 8.110 8.160 166,992 -0.11(-1.33%)
Jan 23, 2024 8.300 8.410 8.180 8.270 122,922 -0.22(-2.59%)
Jan 22, 2024 8.310 8.740 8.280 8.490 168,409 +0.00(+0.00%)
Jan 19, 2024 8.450 8.544 8.060 8.490 265,318 +0.02(+0.24%)
Jan 18, 2024 8.930 9.205 8.430 8.470 331,921 -0.43(-4.83%)
Jan 17, 2024 8.980 8.989 8.760 8.900 168,413 -0.21(-2.31%)
Jan 16, 2024 9.220 9.400 8.850 9.110 253,619 -0.37(-3.90%)
Jan 12, 2024 10.16 10.16 9.480 9.480 509,072 -0.90(-8.67%)
Jan 11, 2024 11.94 12.15 10.10 10.38 632,501 -0.76(-6.82%)
Jan 10, 2024 11.00 11.50 10.62 11.14 263,957 +0.02(+0.18%)
Jan 09, 2024 11.45 11.49 11.06 11.12 197,527 -0.22(-1.94%)
Jan 08, 2024 11.00 11.48 10.40 11.34 296,793 +0.46(+4.23%)
Jan 05, 2024 11.28 11.28 10.71 10.88 156,448 -0.45(-3.97%)
Jan 04, 2024 11.18 11.55 10.85 11.33 290,385 +0.36(+3.28%)
Jan 03, 2024 10.63 11.22 10.31 10.97 300,370 -0.36(-3.18%)
Jan 02, 2024 12.65 12.65 11.26 11.33 435,209 -0.26(-2.24%)
Dec 29, 2023 13.30 13.37 11.42 11.59 583,599 -1.42(-10.91%)
Dec 28, 2023 13.30 13.45 12.75 13.01 349,628 -0.55(-4.06%)
Dec 27, 2023 12.73 13.68 12.64 13.56 440,922 +1.30(+10.60%)
Dec 26, 2023 12.07 12.34 11.82 12.26 228,827 -0.03(-0.24%)
Dec 22, 2023 11.82 12.56 11.51 12.29 410,653 +0.70(+6.04%)
Dec 21, 2023 11.52 11.62 11.08 11.59 197,355 +0.70(+6.43%)
Dec 20, 2023 11.28 11.62 10.88 10.89 858,205 -0.04(-0.37%)
Dec 19, 2023 10.86 11.30 10.65 10.93 355,996 +0.32(+3.02%)
Dec 18, 2023 10.10 10.62 10.02 10.61 162,431 +0.37(+3.61%)
Dec 15, 2023 10.20 10.25 9.950 10.24 107,249 -0.03(-0.29%)
Dec 14, 2023 10.16 10.41 9.995 10.27 189,282 +0.23(+2.29%)
Dec 13, 2023 9.420 10.04 9.185 10.04 206,970 +0.69(+7.38%)
Dec 12, 2023 9.310 9.440 9.217 9.350 69,737 +0.13(+1.41%)
Dec 11, 2023 9.680 9.680 9.090 9.220 241,293 -0.96(-9.43%)
Dec 08, 2023 9.650 10.18 9.600 10.18 237,830 +0.65(+6.82%)
Dec 07, 2023 9.290 9.640 9.200 9.530 252,978 +0.05(+0.53%)
Dec 06, 2023 9.840 9.850 9.450 9.480 189,695 -0.13(-1.35%)
Dec 05, 2023 9.580 9.970 9.490 9.610 469,901 +0.05(+0.52%)
Dec 04, 2023 9.760 9.770 9.210 9.560 371,850 +0.60(+6.70%)
Dec 01, 2023 8.390 8.980 8.315 8.960 184,385 +0.70(+8.47%)
Nov 30, 2023 8.530 8.530 8.190 8.260 135,179 -0.19(-2.25%)
Nov 29, 2023 8.630 8.630 8.350 8.450 241,154 +0.05(+0.60%)
Nov 28, 2023 8.130 8.440 8.060 8.400 206,848 +0.47(+5.93%)
Nov 27, 2023 7.870 8.110 7.780 7.930 159,201 -0.09(-1.12%)
Nov 24, 2023 7.700 8.105 7.620 8.020 114,262 +0.34(+4.43%)
Nov 22, 2023 7.600 7.699 7.380 7.680 81,264 +0.15(+1.99%)
Nov 21, 2023 7.590 7.630 7.300 7.530 184,002 -0.16(-2.08%)
Nov 20, 2023 7.370 7.770 7.370 7.690 143,232 +0.32(+4.34%)
Nov 17, 2023 7.250 7.410 7.150 7.370 97,615 +0.09(+1.24%)
Nov 16, 2023 7.400 7.449 7.170 7.280 118,094 -0.29(-3.83%)
Nov 15, 2023 7.150 7.630 7.140 7.570 103,129 +0.47(+6.62%)
Nov 14, 2023 7.050 7.215 6.950 7.100 158,716 +0.05(+0.71%)
Nov 13, 2023 7.200 7.200 6.900 7.050 79,481 -0.26(-3.56%)
Nov 10, 2023 7.320 7.400 7.030 7.310 91,791 +0.00(+0.00%)
Nov 09, 2023 7.560 7.900 7.220 7.310 151,423 +0.12(+1.67%)
Nov 08, 2023 7.470 7.470 7.100 7.190 90,006 -0.24(-3.23%)
Nov 07, 2023 7.330 7.465 7.110 7.430 109,452 +0.00(+0.00%)
Nov 06, 2023 7.520 7.640 7.280 7.430 69,491 -0.04(-0.54%)
Nov 03, 2023 7.420 7.640 7.302 7.470 134,191 +0.02(+0.27%)
Nov 02, 2023 7.120 7.450 7.090 7.450 155,450 +0.45(+6.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.