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 )

12.18 -0.14 (-1.14%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2023 8.093 8.162 7.659 7.935 170,651 +0.06(+0.75%)
Jun 29, 2023 7.817 8.019 7.709 7.876 176,424 +0.24(+3.10%)
Jun 28, 2023 7.541 7.814 7.447 7.640 76,563 +0.00(+0.00%)
Jun 27, 2023 7.265 7.689 7.265 7.640 66,497 +0.42(+5.87%)
Jun 26, 2023 7.551 7.699 7.157 7.216 63,312 -0.34(-4.44%)
Jun 23, 2023 7.452 7.748 7.048 7.551 67,459 +0.16(+2.13%)
Jun 22, 2023 7.551 7.551 7.147 7.393 83,378 -0.08(-1.06%)
Jun 21, 2023 7.393 7.649 7.324 7.472 154,155 +0.23(+3.13%)
Jun 20, 2023 6.841 7.260 6.772 7.245 169,385 +0.47(+6.99%)
Jun 16, 2023 6.713 6.802 6.555 6.772 94,448 +0.15(+2.23%)
Jun 15, 2023 6.516 6.683 6.437 6.624 128,631 -0.07(-1.03%)
Jun 14, 2023 6.802 6.802 6.605 6.693 76,117 +0.04(+0.59%)
Jun 13, 2023 6.634 6.725 6.565 6.654 66,554 +0.11(+1.66%)
Jun 12, 2023 6.407 6.585 6.398 6.545 54,245 +0.06(+0.91%)
Jun 09, 2023 6.723 6.762 6.467 6.486 61,710 -0.18(-2.66%)
Jun 08, 2023 6.595 6.748 6.565 6.664 27,497 +0.06(+0.90%)
Jun 07, 2023 6.841 6.930 6.565 6.605 46,479 -0.20(-2.90%)
Jun 06, 2023 6.526 6.812 6.398 6.802 96,250 +0.13(+1.92%)
Jun 05, 2023 6.950 7.009 6.654 6.674 78,717 -0.37(-5.31%)
Jun 02, 2023 7.176 7.176 6.910 7.048 32,337 -0.02(-0.28%)
Jun 01, 2023 6.959 7.147 6.846 7.068 52,002 +0.11(+1.56%)
May 31, 2023 6.821 6.959 6.674 6.959 58,738 -0.04(-0.56%)
May 30, 2023 6.871 7.068 6.853 6.999 86,583 +0.48(+7.41%)
May 26, 2023 6.644 6.802 6.516 6.516 84,890 -0.13(-1.93%)
May 25, 2023 6.802 6.831 6.467 6.644 67,594 -0.05(-0.74%)
May 24, 2023 6.614 6.752 6.437 6.693 125,414 +0.01(+0.15%)
May 23, 2023 6.861 7.009 6.585 6.683 117,746 -0.14(-2.02%)
May 22, 2023 6.605 6.870 6.575 6.821 72,526 +0.18(+2.67%)
May 19, 2023 6.614 6.674 6.477 6.644 67,571 +0.04(+0.60%)
May 18, 2023 6.624 6.861 6.588 6.605 35,419 -0.12(-1.76%)
May 17, 2023 6.378 6.743 6.289 6.723 52,493 +0.37(+5.82%)
May 16, 2023 6.254 6.368 6.220 6.353 34,691 +0.12(+1.97%)
May 15, 2023 6.003 6.299 5.993 6.230 74,089 +0.33(+5.51%)
May 12, 2023 6.033 6.122 5.855 5.905 52,731 -0.15(-2.44%)
May 11, 2023 6.457 6.457 6.043 6.053 79,419 -0.44(-6.83%)
May 10, 2023 6.358 6.683 6.348 6.496 90,682 +0.24(+3.78%)
May 09, 2023 6.141 6.299 6.112 6.260 38,521 +0.09(+1.44%)
May 08, 2023 6.230 6.288 6.092 6.171 61,955 -0.29(-4.43%)
May 05, 2023 6.240 6.457 6.171 6.457 95,591 +0.35(+5.65%)
May 04, 2023 6.131 6.231 6.072 6.112 174,530 +0.06(+0.98%)
May 03, 2023 6.181 6.200 6.033 6.053 63,461 -0.14(-2.23%)
May 02, 2023 5.974 6.240 5.885 6.191 231,914 +0.16(+2.61%)
May 01, 2023 6.240 6.269 5.993 6.033 66,307 -0.35(-5.41%)
Apr 28, 2023 6.299 6.407 6.171 6.378 47,148 +0.04(+0.62%)
Apr 27, 2023 6.181 6.368 6.072 6.338 58,200 +0.21(+3.38%)
Apr 26, 2023 6.269 6.483 6.072 6.131 141,746 +0.21(+3.49%)
Apr 25, 2023 5.895 6.013 5.816 5.924 54,781 -0.07(-1.15%)
Apr 24, 2023 6.141 6.191 5.905 5.993 90,174 -0.12(-1.94%)
Apr 21, 2023 6.181 6.250 6.092 6.112 84,089 -0.09(-1.43%)
Apr 20, 2023 6.447 6.560 6.200 6.200 120,080 -0.43(-6.54%)
Apr 19, 2023 6.802 6.802 6.634 6.634 135,993 -0.39(-5.61%)
Apr 18, 2023 7.088 7.235 6.979 7.028 152,675 +0.22(+3.18%)
Apr 17, 2023 6.782 6.871 6.585 6.812 97,808 -0.21(-2.95%)
Apr 14, 2023 7.107 7.221 6.792 7.019 118,438 +0.11(+1.57%)
Apr 13, 2023 6.536 7.048 6.526 6.910 162,963 +0.60(+9.53%)
Apr 12, 2023 6.476 6.605 6.230 6.309 133,304 -0.17(-2.59%)
Apr 11, 2023 6.181 6.565 6.124 6.476 325,296 +0.48(+8.06%)
Apr 10, 2023 5.570 5.993 5.451 5.993 217,794 +0.39(+7.04%)
Apr 06, 2023 5.501 5.619 5.372 5.599 47,987 +0.10(+1.79%)
Apr 05, 2023 5.767 5.767 5.446 5.501 59,615 -0.21(-3.63%)
Apr 04, 2023 5.855 5.855 5.583 5.708 56,056 -0.07(-1.19%)
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.