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 (%)
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%)
Apr 03, 2023 5.757 5.816 5.619 5.777 54,209 -0.01(-0.17%)
Mar 31, 2023 5.570 5.795 5.570 5.786 66,634 +0.25(+4.45%)
Mar 30, 2023 5.599 5.599 5.467 5.540 42,038 +0.06(+1.08%)
Mar 29, 2023 5.225 5.497 5.225 5.481 52,110 +0.41(+8.17%)
Mar 28, 2023 5.057 5.096 4.958 5.067 35,799 -0.01(-0.19%)
Mar 27, 2023 5.294 5.295 4.988 5.077 54,824 -0.20(-3.74%)
Mar 24, 2023 5.363 5.391 5.205 5.274 69,213 -0.19(-3.43%)
Mar 23, 2023 5.313 5.639 5.294 5.461 121,372 +0.13(+2.40%)
Mar 22, 2023 5.767 5.867 5.323 5.333 86,076 -0.42(-7.36%)
Mar 21, 2023 5.392 5.786 5.392 5.757 104,515 +0.39(+7.35%)
Mar 20, 2023 5.599 5.599 5.323 5.363 134,904 -0.05(-0.91%)
Mar 17, 2023 5.205 5.461 5.195 5.412 133,431 +0.38(+7.65%)
Mar 16, 2023 4.870 5.057 4.780 5.027 47,729 +0.17(+3.45%)
Mar 15, 2023 4.820 4.900 4.692 4.860 117,570 -0.10(-1.99%)
Mar 14, 2023 5.027 5.136 4.840 4.958 135,941 +0.24(+5.01%)
Mar 13, 2023 4.367 4.820 4.249 4.722 137,565 +0.45(+10.62%)
Mar 10, 2023 4.377 4.431 4.170 4.268 83,710 -0.15(-3.35%)
Mar 09, 2023 4.761 4.781 4.416 4.416 100,002 -0.40(-8.38%)
Mar 08, 2023 4.830 4.894 4.742 4.820 45,101 -0.03(-0.61%)
Mar 07, 2023 4.958 5.007 4.820 4.850 63,308 -0.10(-1.99%)
Mar 06, 2023 5.018 5.224 4.949 4.949 80,184 -0.06(-1.18%)
Mar 03, 2023 4.978 5.057 4.889 5.008 64,040 -0.07(-1.36%)
Mar 02, 2023 5.096 5.096 4.903 5.077 43,959 -0.15(-2.83%)
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.