Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.23 -0.09 (-0.73%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.329 6.398 6.043 6.053 133,911 -0.31(-4.81%)
Oct 28, 2022 6.220 6.378 6.141 6.358 52,969 +0.09(+1.42%)
Oct 27, 2022 6.506 6.565 6.250 6.269 82,318 -0.30(-4.50%)
Oct 26, 2022 6.585 6.940 6.555 6.565 184,676 -0.02(-0.30%)
Oct 25, 2022 5.954 6.624 5.954 6.585 440,782 +0.64(+10.78%)
Oct 24, 2022 5.905 5.964 5.699 5.944 105,963 +0.07(+1.17%)
Oct 21, 2022 5.678 5.895 5.570 5.875 111,553 +0.18(+3.11%)
Oct 20, 2022 5.727 5.974 5.668 5.698 63,221 -0.04(-0.69%)
Oct 19, 2022 5.836 5.895 5.701 5.737 74,399 -0.19(-3.16%)
Oct 18, 2022 6.279 6.279 5.846 5.924 83,587 -0.20(-3.22%)
Oct 17, 2022 6.003 6.217 6.003 6.122 449,537 +0.34(+5.79%)
Oct 14, 2022 6.220 6.309 5.786 5.786 110,416 -0.31(-5.02%)
Oct 13, 2022 5.648 6.161 5.589 6.092 131,187 +0.09(+1.46%)
Oct 12, 2022 6.003 6.033 5.836 6.004 94,909 +0.03(+0.51%)
Oct 11, 2022 6.053 6.161 5.833 5.974 83,239 -0.11(-1.78%)
Oct 10, 2022 6.309 6.309 6.013 6.082 93,794 -0.20(-3.14%)
Oct 07, 2022 6.664 6.664 6.260 6.279 112,646 -0.59(-8.61%)
Oct 06, 2022 6.890 7.097 6.792 6.871 115,266 -0.05(-0.71%)
Oct 05, 2022 6.831 6.950 6.674 6.920 65,805 -0.09(-1.27%)
Oct 04, 2022 6.654 7.009 6.654 7.009 119,350 +0.55(+8.55%)
Oct 03, 2022 6.398 6.526 6.210 6.457 53,452 +0.14(+2.18%)
Sep 30, 2022 6.279 6.634 6.220 6.319 72,992 +0.03(+0.47%)
Sep 29, 2022 6.407 6.407 6.161 6.289 65,136 -0.30(-4.49%)
Sep 28, 2022 6.230 6.605 6.181 6.585 74,419 +0.34(+5.36%)
Sep 27, 2022 6.447 6.762 6.145 6.250 139,052 +0.13(+2.09%)
Sep 26, 2022 6.131 6.407 6.092 6.122 63,951 +0.03(+0.49%)
Sep 23, 2022 6.122 6.181 5.965 6.092 90,470 -0.21(-3.29%)
Sep 22, 2022 6.536 6.580 6.210 6.299 110,422 -0.26(-3.91%)
Sep 21, 2022 6.614 6.930 6.545 6.555 162,613 -0.04(-0.60%)
Sep 20, 2022 6.703 6.743 6.541 6.595 59,014 -0.20(-2.90%)
Sep 19, 2022 6.821 6.867 6.664 6.792 91,295 -0.20(-2.82%)
Sep 16, 2022 7.117 7.147 6.950 6.989 91,555 -0.33(-4.45%)
Sep 15, 2022 7.383 7.689 7.280 7.314 68,522 -0.16(-2.11%)
Sep 14, 2022 7.442 7.531 7.324 7.472 65,912 +0.07(+0.93%)
Sep 13, 2022 7.620 7.723 7.393 7.403 240,220 -0.76(-9.30%)
Sep 12, 2022 8.162 8.300 7.965 8.162 272,431 +0.14(+1.72%)
Sep 09, 2022 7.886 8.064 7.783 8.024 58,781 +0.54(+7.25%)
Sep 08, 2022 6.989 7.511 6.910 7.482 84,884 +0.39(+5.56%)
Sep 07, 2022 6.802 7.117 6.703 7.088 106,641 +0.25(+3.60%)
Sep 06, 2022 7.088 7.097 6.802 6.841 75,548 -0.22(-3.07%)
Sep 02, 2022 7.334 7.334 7.000 7.058 62,176 -0.10(-1.38%)
Sep 01, 2022 7.245 7.245 6.900 7.157 105,522 -0.28(-3.71%)
Aug 31, 2022 7.502 7.610 7.334 7.433 144,298 +0.06(+0.80%)
Aug 30, 2022 7.551 7.640 7.206 7.373 80,129 -0.06(-0.80%)
Aug 29, 2022 7.275 7.610 7.235 7.433 79,740 +0.00(+0.00%)
Aug 26, 2022 8.064 8.103 7.403 7.433 63,447 -0.57(-7.14%)
Aug 25, 2022 8.034 8.108 7.847 8.004 53,794 +0.05(+0.62%)
Aug 24, 2022 7.847 8.083 7.807 7.955 29,744 +0.14(+1.77%)
Aug 23, 2022 7.738 8.113 7.718 7.817 80,273 +0.15(+1.93%)
Aug 22, 2022 7.738 7.871 7.620 7.669 60,335 -0.33(-4.07%)
Aug 19, 2022 8.280 8.324 7.965 7.995 110,139 -0.85(-9.59%)
Aug 18, 2022 8.941 8.941 8.726 8.842 97,972 -0.08(-0.88%)
Aug 17, 2022 9.246 9.246 8.842 8.921 95,455 -0.52(-5.53%)
Aug 16, 2022 9.779 9.779 9.191 9.444 121,756 -0.42(-4.30%)
Aug 15, 2022 9.779 10.03 9.670 9.867 115,574 +0.01(+0.10%)
Aug 12, 2022 9.365 9.897 9.187 9.858 117,092 +0.49(+5.26%)
Aug 11, 2022 9.838 10.08 9.246 9.365 174,379 +0.01(+0.11%)
Aug 10, 2022 9.108 9.384 8.911 9.355 188,320 +0.68(+7.84%)
Aug 09, 2022 8.882 8.882 8.508 8.675 780,341 -0.40(-4.45%)
Aug 08, 2022 9.158 9.434 8.961 9.079 135,616 +0.31(+3.48%)
Aug 05, 2022 8.556 8.970 8.487 8.773 127,135 +0.14(+1.60%)
Aug 04, 2022 8.872 9.227 8.566 8.635 266,541 +0.10(+1.15%)
Aug 03, 2022 8.172 8.556 8.172 8.537 137,141 +0.54(+6.78%)
Aug 02, 2022 7.541 8.167 7.531 7.995 66,120 +0.31(+3.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.