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 (%)
May 08, 2023 6.320 6.379 6.180 6.260 61,073 -0.29(-4.43%)
May 05, 2023 6.330 6.550 6.260 6.550 94,230 +0.35(+5.65%)
May 04, 2023 6.220 6.321 6.160 6.200 172,045 +0.06(+0.98%)
May 03, 2023 6.270 6.290 6.120 6.140 62,558 -0.14(-2.23%)
May 02, 2023 6.060 6.330 5.970 6.280 228,612 +0.16(+2.61%)
May 01, 2023 6.330 6.360 6.080 6.120 65,363 -0.35(-5.41%)
Apr 28, 2023 6.390 6.500 6.260 6.470 46,477 +0.04(+0.62%)
Apr 27, 2023 6.270 6.460 6.160 6.430 57,372 +0.21(+3.38%)
Apr 26, 2023 6.360 6.576 6.160 6.220 139,728 +0.21(+3.49%)
Apr 25, 2023 5.980 6.100 5.900 6.010 54,001 -0.07(-1.15%)
Apr 24, 2023 6.230 6.280 5.990 6.080 88,890 -0.12(-1.94%)
Apr 21, 2023 6.270 6.340 6.180 6.200 82,892 -0.09(-1.43%)
Apr 20, 2023 6.540 6.655 6.290 6.290 118,371 -0.44(-6.54%)
Apr 19, 2023 6.900 6.900 6.730 6.730 134,057 -0.40(-5.61%)
Apr 18, 2023 7.190 7.340 7.080 7.130 150,501 +0.22(+3.18%)
Apr 17, 2023 6.880 6.970 6.680 6.910 96,416 -0.21(-2.95%)
Apr 14, 2023 7.210 7.325 6.890 7.120 116,752 +0.11(+1.57%)
Apr 13, 2023 6.630 7.150 6.620 7.010 160,643 +0.61(+9.53%)
Apr 12, 2023 6.570 6.700 6.320 6.400 131,406 -0.17(-2.59%)
Apr 11, 2023 6.270 6.660 6.213 6.570 320,664 +0.49(+8.06%)
Apr 10, 2023 5.650 6.080 5.530 6.080 214,693 +0.40(+7.04%)
Apr 06, 2023 5.580 5.700 5.450 5.680 47,304 +0.10(+1.79%)
Apr 05, 2023 5.850 5.850 5.524 5.580 58,767 -0.21(-3.63%)
Apr 04, 2023 5.940 5.940 5.664 5.790 55,258 -0.07(-1.19%)
Apr 03, 2023 5.840 5.900 5.700 5.860 53,438 -0.01(-0.17%)
Mar 31, 2023 5.650 5.879 5.650 5.870 65,686 +0.25(+4.45%)
Mar 30, 2023 5.680 5.680 5.546 5.620 41,440 +0.06(+1.08%)
Mar 29, 2023 5.300 5.576 5.300 5.560 51,368 +0.42(+8.17%)
Mar 28, 2023 5.130 5.170 5.030 5.140 35,290 -0.01(-0.19%)
Mar 27, 2023 5.370 5.371 5.060 5.150 54,044 -0.20(-3.74%)
Mar 24, 2023 5.440 5.469 5.280 5.350 68,228 -0.19(-3.43%)
Mar 23, 2023 5.390 5.720 5.370 5.540 119,644 +0.13(+2.40%)
Mar 22, 2023 5.850 5.951 5.400 5.410 84,851 -0.43(-7.36%)
Mar 21, 2023 5.470 5.870 5.470 5.840 103,027 +0.40(+7.35%)
Mar 20, 2023 5.680 5.680 5.400 5.440 132,983 -0.05(-0.91%)
Mar 17, 2023 5.280 5.540 5.270 5.490 131,531 +0.39(+7.65%)
Mar 16, 2023 4.940 5.130 4.849 5.100 47,050 +0.17(+3.45%)
Mar 15, 2023 4.890 4.970 4.760 4.930 115,896 -0.10(-1.99%)
Mar 14, 2023 5.100 5.210 4.910 5.030 134,006 +0.24(+5.01%)
Mar 13, 2023 4.430 4.890 4.310 4.790 135,607 +0.46(+10.62%)
Mar 10, 2023 4.440 4.495 4.230 4.330 82,518 -0.15(-3.35%)
Mar 09, 2023 4.830 4.850 4.480 4.480 98,578 -0.41(-8.38%)
Mar 08, 2023 4.900 4.964 4.810 4.890 44,459 -0.03(-0.61%)
Mar 07, 2023 5.030 5.079 4.890 4.920 62,407 -0.10(-1.99%)
Mar 06, 2023 5.090 5.300 5.020 5.020 79,043 -0.06(-1.18%)
Mar 03, 2023 5.050 5.130 4.960 5.080 63,129 -0.07(-1.36%)
Mar 02, 2023 5.170 5.170 4.974 5.150 43,334 -0.15(-2.83%)
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.