Stock Quote

Bitwise 10 Crypto Index Fund (OP: BITW )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 7.100 7.130 7.000 7.100 25,971 +0.01(+0.14%)
Dec 01, 2022 7.150 7.300 6.950 7.090 43,737 -0.12(-1.66%)
Nov 30, 2022 7.160 7.490 6.911 7.210 195,728 +0.15(+2.12%)
Nov 29, 2022 7.080 7.270 7.000 7.060 44,183 -0.06(-0.84%)
Nov 28, 2022 7.220 7.280 7.100 7.120 56,778 -0.28(-3.78%)
Nov 25, 2022 7.220 7.480 7.220 7.400 35,020 +0.04(+0.54%)
Nov 23, 2022 7.250 7.370 7.080 7.360 85,624 +0.27(+3.81%)
Nov 22, 2022 7.200 7.350 6.970 7.090 98,409 +0.12(+1.72%)
Nov 21, 2022 6.900 7.290 6.530 6.970 214,311 -0.87(-11.10%)
Nov 18, 2022 7.490 7.870 6.780 7.840 172,030 +0.37(+4.95%)
Nov 17, 2022 7.280 7.630 7.200 7.470 156,356 +0.18(+2.47%)
Nov 16, 2022 7.610 7.630 7.070 7.290 143,164 -0.37(-4.83%)
Nov 15, 2022 7.000 7.790 7.000 7.660 151,724 +0.79(+11.50%)
Nov 14, 2022 7.350 7.626 6.500 6.870 479,342 -0.48(-6.53%)
Nov 11, 2022 8.790 8.800 6.870 7.350 574,338 -1.58(-17.69%)
Nov 10, 2022 9.000 9.300 8.500 8.930 117,236 +0.33(+3.84%)
Nov 09, 2022 9.610 9.840 8.410 8.600 122,708 -1.11(-11.43%)
Nov 08, 2022 10.79 10.79 9.280 9.710 175,096 -1.24(-11.32%)
Nov 07, 2022 11.22 11.34 10.85 10.95 291,817 -0.48(-4.20%)
Nov 04, 2022 11.50 11.50 11.02 11.43 50,579 +0.47(+4.32%)
Nov 03, 2022 11.07 11.29 10.90 10.96 22,310 -0.19(-1.73%)
Nov 02, 2022 11.10 11.24 10.89 11.15 50,117 +0.14(+1.27%)
Nov 01, 2022 11.00 11.24 11.00 11.01 44,745 -0.01(-0.09%)
Oct 31, 2022 11.15 11.42 11.01 11.02 22,323 -0.24(-2.13%)
Oct 28, 2022 11.00 11.37 10.75 11.26 50,760 +0.23(+2.09%)
Oct 27, 2022 11.45 11.45 11.00 11.03 49,459 -0.37(-3.25%)
Oct 26, 2022 10.90 11.63 10.90 11.40 98,412 +0.58(+5.36%)
Oct 25, 2022 10.25 11.00 10.25 10.82 74,132 +0.60(+5.87%)
Oct 24, 2022 10.15 10.50 10.01 10.22 43,550 +0.12(+1.19%)
Oct 21, 2022 10.20 10.29 10.02 10.10 46,382 -0.14(-1.37%)
Oct 20, 2022 10.30 10.57 10.11 10.24 43,356 -0.06(-0.58%)
Oct 19, 2022 10.73 10.73 10.27 10.30 37,814 -0.50(-4.63%)
Oct 18, 2022 10.80 10.84 10.43 10.80 54,514 +0.02(+0.21%)
Oct 17, 2022 10.85 11.03 10.70 10.78 13,829 +0.15(+1.39%)
Oct 14, 2022 10.71 10.97 10.51 10.63 20,518 -0.08(-0.75%)
Oct 13, 2022 10.50 10.89 10.33 10.71 49,236 -0.12(-1.11%)
Oct 12, 2022 10.70 11.00 10.70 10.83 18,571 +0.08(+0.74%)
Oct 11, 2022 10.50 11.14 10.34 10.75 59,692 -0.03(-0.23%)
Oct 10, 2022 10.90 11.00 10.52 10.78 36,030 -0.24(-2.22%)
Oct 07, 2022 11.15 11.20 10.76 11.02 47,957 -0.38(-3.33%)
Oct 06, 2022 11.26 11.45 11.15 11.40 22,340 +0.19(+1.69%)
Oct 05, 2022 11.03 11.33 10.95 11.21 342,372 +0.11(+0.99%)
Oct 04, 2022 10.43 11.11 10.43 11.10 166,231 +0.76(+7.35%)
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.