NYSE:BITQ
Exchange Traded Concepts Trust - Bitwise ETF Price (Quote)
$10.97
+0.220 (+2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BITQ stock ended at $10.97. This is 2.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.51% from a day low at $10.84 to a day high of $11.22. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.11 | $11.22 | $10.84 | $10.97 | 46 574 |
| May 02, 2024 | $10.53 | $10.76 | $10.28 | $10.75 | 32 355 |
| May 01, 2024 | $10.02 | $10.70 | $10.02 | $10.39 | 66 434 |
| Apr 30, 2024 | $10.85 | $10.95 | $10.26 | $10.29 | 112 171 |
| Apr 29, 2024 | $11.52 | $11.52 | $11.10 | $11.18 | 84 145 |
| Apr 26, 2024 | $11.39 | $11.69 | $11.28 | $11.64 | 33 588 |
| Apr 25, 2024 | $11.08 | $11.60 | $10.90 | $11.39 | 55 261 |
| Apr 24, 2024 | $11.70 | $11.95 | $11.40 | $11.53 | 39 469 |
| Apr 23, 2024 | $11.39 | $11.91 | $11.26 | $11.72 | 146 791 |
| Apr 22, 2024 | $10.77 | $11.42 | $10.66 | $11.42 | 107 664 |
| Apr 19, 2024 | $10.43 | $10.68 | $10.30 | $10.49 | 35 156 |
| Apr 18, 2024 | $10.12 | $10.64 | $10.00 | $10.35 | 76 241 |
| Apr 17, 2024 | $10.26 | $10.33 | $9.90 | $10.08 | 64 858 |
| Apr 16, 2024 | $10.28 | $10.28 | $9.96 | $10.11 | 79 142 |
| Apr 15, 2024 | $11.15 | $11.15 | $10.38 | $10.40 | 91 294 |
| Apr 12, 2024 | $11.59 | $11.59 | $10.92 | $11.05 | 86 844 |
| Apr 11, 2024 | $11.63 | $11.68 | $11.35 | $11.66 | 87 151 |
| Apr 10, 2024 | $11.31 | $11.62 | $11.28 | $11.61 | 186 445 |
| Apr 09, 2024 | $11.77 | $11.82 | $11.37 | $11.52 | 118 861 |
| Apr 08, 2024 | $12.29 | $12.41 | $11.71 | $11.87 | 91 649 |
| Apr 05, 2024 | $11.90 | $12.17 | $11.65 | $11.76 | 66 071 |
| Apr 04, 2024 | $12.37 | $12.63 | $11.95 | $11.95 | 83 858 |
| Apr 03, 2024 | $12.03 | $12.39 | $12.03 | $12.14 | 64 541 |
| Apr 02, 2024 | $12.36 | $12.36 | $11.65 | $12.11 | 113 603 |
| Apr 01, 2024 | $13.10 | $13.18 | $12.60 | $12.73 | 88 797 |
