Stock Quote

Bitwise 10 Crypto Index Fund (OP: BITW )

6.420 -0.390 (-5.73%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.40 10.62 10.35 10.42 40,314 +0.02(+0.19%)
Sep 29, 2022 10.34 10.51 10.15 10.40 46,147 -0.20(-1.89%)
Sep 28, 2022 10.10 10.79 10.10 10.60 37,546 +0.39(+3.82%)
Sep 27, 2022 10.63 10.88 10.00 10.21 44,148 -0.23(-2.20%)
Sep 26, 2022 10.16 10.45 10.07 10.44 57,129 +0.39(+3.88%)
Sep 23, 2022 10.94 10.94 9.910 10.05 104,628 -0.77(-7.12%)
Sep 22, 2022 10.62 10.85 10.53 10.82 29,192 +0.12(+1.12%)
Sep 21, 2022 10.55 11.40 10.55 10.70 37,353 +0.17(+1.61%)
Sep 20, 2022 10.97 11.23 10.41 10.53 72,800 -0.51(-4.62%)
Sep 19, 2022 10.73 11.24 10.60 11.04 59,569 -0.31(-2.73%)
Sep 16, 2022 11.43 11.48 11.11 11.35 58,985 -0.21(-1.80%)
Sep 15, 2022 11.94 11.94 11.50 11.56 37,520 -0.24(-2.06%)
Sep 14, 2022 12.23 12.23 11.77 11.80 57,600 -0.30(-2.48%)
Sep 13, 2022 12.48 12.56 11.75 12.10 64,833 -0.90(-6.92%)
Sep 12, 2022 12.99 13.16 12.56 13.00 46,716 +0.54(+4.33%)
Sep 09, 2022 12.29 12.76 12.17 12.46 73,981 +0.54(+4.49%)
Sep 08, 2022 12.00 12.19 11.70 11.93 71,664 +0.21(+1.75%)
Sep 07, 2022 10.80 11.80 10.75 11.72 72,460 +0.82(+7.52%)
Sep 06, 2022 11.58 11.99 10.82 10.90 40,568 -0.51(-4.47%)
Sep 02, 2022 11.50 11.81 11.28 11.41 42,232 +0.22(+1.97%)
Sep 01, 2022 11.30 11.64 10.93 11.19 76,351 -0.27(-2.36%)
Aug 31, 2022 11.72 11.79 11.11 11.46 28,878 +0.10(+0.84%)
Aug 30, 2022 11.21 11.50 10.71 11.37 58,601 +0.16(+1.42%)
Aug 29, 2022 11.17 11.40 10.93 11.21 55,614 -0.14(-1.27%)
Aug 26, 2022 11.95 11.95 11.15 11.35 54,574 -0.52(-4.37%)
Aug 25, 2022 11.94 11.95 11.65 11.87 28,606 -0.01(-0.09%)
Aug 24, 2022 11.95 11.95 11.55 11.88 50,471 -0.07(-0.59%)
Aug 23, 2022 12.00 12.10 11.64 11.95 36,079 +0.40(+3.46%)
Aug 22, 2022 11.75 11.99 11.36 11.55 98,673 -0.53(-4.39%)
Aug 19, 2022 12.34 12.36 11.92 12.08 150,841 -0.97(-7.43%)
Aug 18, 2022 13.32 13.32 12.95 13.05 34,641 +0.01(+0.04%)
Aug 17, 2022 13.94 13.94 13.01 13.04 76,837 -0.74(-5.40%)
Aug 16, 2022 14.59 14.59 13.59 13.79 47,267 -0.33(-2.34%)
Aug 15, 2022 13.87 14.53 13.81 14.12 79,150 +0.45(+3.29%)
Aug 12, 2022 13.58 13.76 13.51 13.67 53,340 +0.02(+0.15%)
Aug 11, 2022 13.41 13.75 13.12 13.65 83,802 +0.74(+5.73%)
Aug 10, 2022 12.83 13.10 12.83 12.91 61,425 +0.60(+4.83%)
Aug 09, 2022 12.23 12.85 12.23 12.31 41,001 -0.71(-5.41%)
Aug 08, 2022 12.78 13.40 12.76 13.02 66,661 +0.53(+4.24%)
Aug 05, 2022 12.11 12.52 12.06 12.49 39,674 +0.39(+3.22%)
Aug 04, 2022 12.71 12.88 11.77 12.10 73,255 -0.63(-4.95%)
Aug 03, 2022 12.58 13.07 12.50 12.73 71,433 +0.18(+1.43%)
Aug 02, 2022 12.16 12.57 11.87 12.55 38,754 +0.42(+3.46%)
Aug 01, 2022 12.40 12.66 12.00 12.13 75,147 -0.43(-3.42%)
Jul 29, 2022 12.50 12.85 12.24 12.56 66,498 +0.29(+2.36%)
Jul 28, 2022 12.15 13.16 11.82 12.27 133,431 +0.55(+4.69%)
Jul 27, 2022 11.00 11.90 10.60 11.72 67,477 +1.31(+12.58%)
Jul 26, 2022 11.29 11.35 10.34 10.41 74,685 -1.07(-9.32%)
Jul 25, 2022 12.50 13.05 11.45 11.48 70,001 -0.95(-7.64%)
Jul 22, 2022 13.11 13.45 12.43 12.43 76,277 -0.56(-4.31%)
Jul 21, 2022 13.12 13.89 12.88 12.99 138,175 -0.56(-4.13%)
Jul 20, 2022 12.50 14.63 12.50 13.55 174,785 +1.62(+13.56%)
Jul 19, 2022 11.50 12.20 11.50 11.93 103,676 +0.50(+4.40%)
Jul 18, 2022 10.86 11.61 10.86 11.43 90,396 +1.25(+12.28%)
Jul 15, 2022 9.650 10.24 9.530 10.18 58,203 +0.59(+6.15%)
Jul 14, 2022 8.950 9.890 8.950 9.590 68,601 +0.63(+7.03%)
Jul 13, 2022 9.200 9.570 8.960 8.960 61,228 -0.24(-2.61%)
Jul 12, 2022 9.300 9.880 9.140 9.200 51,417 -0.44(-4.56%)
Jul 11, 2022 9.800 10.00 9.120 9.640 118,581 -0.15(-1.53%)
Jul 08, 2022 9.950 10.28 9.630 9.790 105,402 -0.21(-2.10%)
Jul 07, 2022 9.024 10.00 9.000 10.00 84,967 +0.93(+10.25%)
Jul 06, 2022 9.420 9.430 8.720 9.070 1,371,021 -0.36(-3.82%)
Jul 05, 2022 8.020 9.430 8.020 9.430 88,652 +0.54(+6.07%)
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.