Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

13.16 +0.08 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.27 13.75 13.09 13.16 111,741 +0.08(+0.61%)
Mar 27, 2024 13.45 13.45 12.99 13.08 78,792 -0.03(-0.23%)
Mar 26, 2024 13.40 13.40 12.93 13.11 98,629 -0.19(-1.43%)
Mar 25, 2024 12.59 13.40 12.59 13.30 162,434 +0.95(+7.69%)
Mar 22, 2024 12.44 12.54 12.25 12.35 163,136 -0.51(-3.97%)
Mar 21, 2024 12.90 13.17 12.72 12.86 222,843 +0.14(+1.10%)
Mar 20, 2024 11.52 12.74 11.38 12.72 139,856 +1.22(+10.61%)
Mar 19, 2024 11.19 11.59 10.82 11.50 196,859 -0.26(-2.21%)
Mar 18, 2024 12.17 12.17 11.55 11.76 91,440 -0.41(-3.37%)
Mar 15, 2024 11.43 12.27 11.28 12.17 287,564 +0.52(+4.46%)
Mar 14, 2024 12.18 12.18 11.31 11.65 203,556 -0.69(-5.59%)
Mar 13, 2024 11.95 12.50 11.90 12.34 278,635 +0.40(+3.35%)
Mar 12, 2024 11.95 11.95 11.43 11.94 208,114 +0.10(+0.84%)
Mar 11, 2024 12.77 12.79 11.84 11.84 304,751 -0.49(-3.97%)
Mar 08, 2024 11.76 12.80 11.76 12.33 321,669 +0.62(+5.29%)
Mar 07, 2024 11.65 11.89 11.36 11.71 212,012 -0.01(-0.09%)
Mar 06, 2024 11.56 11.95 11.13 11.72 212,956 +0.68(+6.16%)
Mar 05, 2024 11.92 12.27 11.00 11.04 660,796 -1.08(-8.91%)
Mar 04, 2024 12.35 12.60 11.85 12.12 324,248 +0.27(+2.28%)
Mar 01, 2024 11.55 11.85 11.18 11.85 182,558 +0.31(+2.69%)
Feb 29, 2024 12.42 12.47 11.23 11.54 384,472 -0.71(-5.80%)
Feb 28, 2024 12.94 13.07 12.04 12.25 915,742 -0.11(-0.89%)
Feb 27, 2024 12.82 12.95 12.04 12.36 333,867 +0.30(+2.49%)
Feb 26, 2024 10.67 12.20 10.67 12.06 264,233 +1.46(+13.77%)
Feb 23, 2024 10.78 10.86 10.38 10.60 177,929 -0.35(-3.20%)
Feb 22, 2024 10.80 11.12 10.67 10.95 119,161 +0.33(+3.11%)
Feb 21, 2024 10.82 10.90 10.60 10.62 271,119 -0.62(-5.52%)
Feb 20, 2024 11.76 11.80 10.78 11.24 167,367 -0.45(-3.85%)
Feb 16, 2024 11.99 12.15 11.49 11.69 198,639 -0.06(-0.51%)
Feb 15, 2024 12.37 12.44 11.54 11.75 274,375 -0.21(-1.76%)
Feb 14, 2024 11.72 11.99 11.52 11.96 314,593 +1.29(+12.09%)
Feb 13, 2024 10.53 10.89 10.36 10.67 348,432 -0.53(-4.73%)
Feb 12, 2024 10.54 11.32 10.51 11.20 329,259 +0.85(+8.21%)
Feb 09, 2024 10.26 10.42 9.960 10.35 283,354 +0.79(+8.26%)
Feb 08, 2024 9.030 9.570 8.970 9.560 190,031 +0.81(+9.26%)
Feb 07, 2024 8.560 8.760 8.320 8.750 87,685 +0.17(+1.98%)
Feb 06, 2024 8.320 8.625 8.300 8.580 116,800 +0.24(+2.88%)
Feb 05, 2024 8.780 8.780 8.330 8.340 175,504 -0.51(-5.76%)
Feb 02, 2024 8.860 9.087 8.740 8.850 157,287 -0.20(-2.21%)
Feb 01, 2024 8.970 9.080 8.700 9.050 239,177 +0.13(+1.46%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.