MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITQ — Bitwise Crypto Industry Innovators ETF
NYSE ArcaBitwise Crypto Industry Innovators ETF
$25.26
-0.18(-0.71%)
- O
- 26.06
- H
- 26.71
- L
- 25.00
- V
- 197.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.26
Period Return+94.01%
Period High$31.45
Period Low$12.20
Avg Daily Volume183.8K
Total Trading Days365
BITQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.06 | $26.71 | $25.00 | $25.26 | $-0.18 | -0.71% | 197,761 | $25.80 | $25.00 $26.71 |
| Oct 1, 2026 | $25.43 | $25.66 | $24.96 | $25.44 | +$0.07 | +0.28% | 186,830 | $25.47 | $24.96 $25.66 |
| Sep 30, 2026 | $26.53 | $26.60 | $25.37 | $25.37 | $-0.59 | -2.27% | 51,159 | $25.67 | $25.37 $26.60 |
| Sep 29, 2026 | $26.81 | $26.81 | $25.93 | $25.96 | $-0.31 | -1.18% | 58,969 | $26.10 | $25.93 $26.81 |
| Sep 28, 2026 | $26.94 | $26.99 | $26.27 | $26.27 | $-0.73 | -2.70% | 36,801 | $26.62 | $26.27 $26.99 |
| Sep 25, 2026 | $27.84 | $27.84 | $26.60 | $27.00 | $-0.79 | -2.84% | 59,077 | $27.00 | $26.60 $27.84 |
| Sep 24, 2026 | $27.43 | $28.10 | $27.35 | $27.79 | +$0.01 | +0.04% | 79,766 | $27.63 | $27.35 $28.10 |
| Sep 23, 2026 | $28.14 | $28.60 | $27.75 | $27.78 | $-0.68 | -2.39% | 124,491 | $28.14 | $27.75 $28.60 |
| Sep 22, 2026 | $28.04 | $28.59 | $28.04 | $28.46 | +$0.27 | +0.96% | 136,412 | $28.39 | $28.04 $28.59 |
| Sep 21, 2026 | $28.39 | $28.47 | $27.98 | $28.19 | +$0.92 | +3.37% | 243,185 | $28.15 | $27.98 $28.47 |
| Sep 18, 2026 | $25.80 | $27.32 | $25.80 | $27.27 | +$2.08 | +8.26% | 106,407 | $26.83 | $25.80 $27.32 |
| Sep 17, 2026 | $25.26 | $25.43 | $24.76 | $25.19 | +$0.84 | +3.45% | 68,584 | $25.10 | $24.76 $25.43 |
| Sep 16, 2026 | $24.67 | $24.85 | $23.90 | $24.35 | $-0.27 | -1.10% | 91,756 | $24.40 | $23.90 $24.85 |
| Sep 15, 2026 | $25.30 | $25.30 | $24.27 | $24.62 | $-1.45 | -5.56% | 151,214 | $24.92 | $24.27 $25.30 |
| Sep 14, 2026 | $25.37 | $26.28 | $25.37 | $26.07 | +$0.25 | +0.97% | 51,362 | $25.94 | $25.37 $26.28 |
| Sep 11, 2026 | $25.62 | $26.58 | $25.48 | $25.82 | +$0.49 | +1.93% | 199,120 | $26.33 | $25.48 $26.58 |
| Sep 10, 2026 | $25.42 | $25.82 | $25.18 | $25.33 | $-0.73 | -2.80% | 68,510 | $25.52 | $25.18 $25.82 |
| Sep 9, 2026 | $27.03 | $27.12 | $26.06 | $26.06 | $-0.60 | -2.25% | 71,340 | $26.52 | $26.06 $27.12 |
| Sep 8, 2026 | $26.45 | $27.05 | $26.27 | $26.66 | +$0.04 | +0.15% | 62,540 | $26.85 | $26.27 $27.05 |
| Sep 4, 2026 | $26.05 | $26.70 | $26.05 | $26.62 | $-0.16 | -0.60% | 155,520 | $26.51 | $26.05 $26.70 |
| Sep 3, 2026 | $24.90 | $26.80 | $24.85 | $26.78 | +$2.39 | +9.80% | 156,567 | $26.30 | $24.85 $26.80 |
| Sep 2, 2026 | $23.96 | $24.51 | $23.72 | $24.39 | +$0.18 | +0.74% | 35,455 | $24.21 | $23.72 $24.51 |
| Sep 1, 2026 | $24.55 | $24.80 | $24.11 | $24.21 | $-1.07 | -4.23% | 49,330 | $24.45 | $24.11 $24.80 |
| Aug 31, 2026 | $24.57 | $25.34 | $24.34 | $25.28 | +$0.61 | +2.47% | 55,490 | $24.84 | $24.34 $25.34 |
| Aug 28, 2026 | $25.73 | $25.89 | $24.49 | $24.67 | $-1.57 | -5.98% | 79,442 | $25.03 | $24.49 $25.89 |
| Aug 27, 2026 | $25.91 | $26.61 | $25.70 | $26.24 | +$0.90 | +3.55% | 166,765 | $26.46 | $25.70 $26.61 |
| Aug 26, 2026 | $25.57 | $25.81 | $25.10 | $25.34 | $-0.69 | -2.65% | 95,387 | $25.40 | $25.10 $25.81 |
| Aug 25, 2026 | $24.82 | $26.18 | $24.80 | $26.03 | +$1.07 | +4.30% | 212,064 | $25.98 | $24.80 $26.18 |
| Aug 24, 2026 | $25.21 | $25.70 | $24.84 | $24.96 | $-0.21 | -0.85% | 147,554 | $25.27 | $24.84 $25.70 |
| Aug 21, 2026 | $25.51 | $26.08 | $24.87 | $25.17 | +$0.58 | +2.36% | 124,308 | $25.27 | $24.87 $26.08 |