Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise 10 Crypto Index Fund (OP: BITW )

28.38 -0.90 (-3.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 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 (%)
Dec 29, 2023 24.33 24.69 23.03 23.15 115,097 -1.22(-5.01%)
Dec 28, 2023 24.24 24.60 23.70 24.37 71,620 +0.12(+0.52%)
Dec 27, 2023 23.77 24.50 23.65 24.25 83,347 +0.64(+2.73%)
Dec 26, 2023 23.50 23.88 23.01 23.60 81,091 -0.25(-1.05%)
Dec 22, 2023 23.40 23.85 23.20 23.85 79,525 +0.45(+1.92%)
Dec 21, 2023 23.01 23.50 22.82 23.40 35,966 +0.40(+1.74%)
Dec 20, 2023 22.69 23.55 22.66 23.00 69,286 +0.65(+2.91%)
Dec 19, 2023 22.86 22.86 22.00 22.35 47,750 -0.03(-0.13%)
Dec 18, 2023 22.00 22.43 21.50 22.38 66,777 +0.17(+0.77%)
Dec 15, 2023 23.00 23.05 21.76 22.21 123,411 -1.18(-5.04%)
Dec 14, 2023 23.52 23.70 23.19 23.39 64,294 -0.11(-0.47%)
Dec 13, 2023 22.92 24.14 22.71 23.50 120,554 +0.75(+3.30%)
Dec 12, 2023 23.20 23.30 22.75 22.75 62,185 -0.38(-1.65%)
Dec 11, 2023 24.26 24.42 22.62 23.13 100,998 -1.72(-6.91%)
Dec 08, 2023 24.54 24.85 24.08 24.85 139,396 +0.45(+1.84%)
Dec 07, 2023 25.05 25.09 24.37 24.40 78,321 -0.63(-2.52%)
Dec 06, 2023 24.47 25.05 24.06 25.03 85,528 +0.48(+1.96%)
Dec 05, 2023 23.99 25.00 23.92 24.55 97,383 +0.81(+3.40%)
Dec 04, 2023 23.20 24.00 23.20 23.74 113,136 +0.95(+4.18%)
Dec 01, 2023 22.02 22.99 22.02 22.79 69,838 +0.44(+1.97%)
Nov 30, 2023 22.80 22.80 22.31 22.35 30,875 -0.36(-1.60%)
Nov 29, 2023 23.17 23.18 22.50 22.71 116,048 -0.45(-1.94%)
Nov 28, 2023 23.00 23.18 22.82 23.16 64,441 +0.37(+1.64%)
Nov 27, 2023 22.99 23.25 22.45 22.79 71,524 -0.29(-1.26%)
Nov 24, 2023 22.58 23.40 22.55 23.08 35,060 +0.53(+2.35%)
Nov 22, 2023 22.15 22.60 22.15 22.55 67,241 +0.18(+0.80%)
Nov 21, 2023 22.15 22.49 21.26 22.37 118,489 +0.16(+0.72%)
Nov 20, 2023 21.27 23.17 21.27 22.21 114,064 +1.01(+4.76%)
Nov 17, 2023 20.14 21.25 19.68 21.20 60,677 +1.06(+5.26%)
Nov 16, 2023 21.15 21.15 20.02 20.14 87,346 -1.01(-4.78%)
Nov 15, 2023 20.00 21.45 19.50 21.15 94,942 +1.75(+9.02%)
Nov 14, 2023 21.25 21.90 19.23 19.40 107,909 -1.67(-7.93%)
Nov 13, 2023 20.30 21.21 20.30 21.07 87,512 +0.44(+2.13%)
Nov 10, 2023 20.07 20.88 20.07 20.63 101,552 +0.68(+3.41%)
Nov 09, 2023 20.74 20.75 19.72 19.95 136,408 +0.59(+3.05%)
Nov 08, 2023 19.25 19.36 18.80 19.36 39,547 +0.27(+1.41%)
Nov 07, 2023 18.54 19.09 18.38 19.09 54,030 +0.49(+2.63%)
Nov 06, 2023 18.50 18.62 18.22 18.60 36,732 +0.23(+1.22%)
Nov 03, 2023 17.86 18.55 17.76 18.38 38,180 +0.04(+0.20%)
Nov 02, 2023 18.00 18.50 17.50 18.34 35,671 +0.34(+1.87%)
Nov 01, 2023 17.69 18.09 17.40 18.00 39,633 +0.25(+1.41%)
Oct 31, 2023 17.60 17.75 17.26 17.75 42,162 +0.01(+0.06%)
Oct 30, 2023 17.52 17.79 17.35 17.74 27,907 +0.44(+2.54%)
Oct 27, 2023 17.55 17.67 17.10 17.30 42,483 -0.23(-1.31%)
Oct 26, 2023 18.15 18.15 17.22 17.53 52,495 -0.69(-3.79%)
Oct 25, 2023 17.25 18.38 16.50 18.22 87,725 +1.22(+7.18%)
Oct 24, 2023 16.32 17.23 16.01 17.00 130,087 +1.46(+9.40%)
Oct 23, 2023 14.01 15.98 13.92 15.54 149,809 +1.70(+12.28%)
Oct 20, 2023 13.20 14.00 13.20 13.84 90,896 +0.80(+6.15%)
Oct 19, 2023 12.28 13.04 12.28 13.04 86,812 +0.78(+6.35%)
Oct 18, 2023 11.71 12.36 11.71 12.26 30,889 -0.04(-0.33%)
Oct 17, 2023 12.05 12.30 12.02 12.30 31,175 +0.22(+1.82%)
Oct 16, 2023 11.69 12.30 11.91 12.08 47,369 +0.68(+5.96%)
Oct 13, 2023 11.23 11.40 11.01 11.40 30,380 +0.17(+1.51%)
Oct 12, 2023 11.10 11.23 10.76 11.23 18,301 +0.13(+1.17%)
Oct 11, 2023 11.25 11.26 10.96 11.10 26,849 -0.15(-1.33%)
Oct 10, 2023 11.30 11.34 11.16 11.25 18,558 -0.07(-0.66%)
Oct 09, 2023 11.05 11.35 11.00 11.32 20,907 -0.32(-2.75%)
Oct 06, 2023 11.41 11.79 11.41 11.64 7,417 +0.17(+1.53%)
Oct 05, 2023 11.80 11.98 11.16 11.47 28,601 -0.50(-4.18%)
Oct 04, 2023 11.67 11.97 11.60 11.97 9,746 +0.33(+2.84%)
Oct 03, 2023 12.40 12.40 11.15 11.64 34,975 -0.49(-4.05%)
Oct 02, 2023 12.27 12.65 12.10 12.13 21,416 +0.21(+1.74%)
Sep 29, 2023 11.81 12.04 11.80 11.92 21,467 +0.05(+0.44%)
Sep 28, 2023 11.79 12.18 11.72 11.87 20,134 +0.22(+1.89%)
Sep 27, 2023 11.66 11.85 11.65 11.65 13,737 +0.03(+0.22%)
Sep 26, 2023 11.69 11.69 11.52 11.62 11,698 -0.13(-1.11%)
Sep 25, 2023 11.83 11.77 11.73 11.76 13,665 -0.08(-0.68%)
Sep 22, 2023 11.88 11.88 11.80 11.84 9,451 -0.00(-0.04%)
Sep 21, 2023 11.68 12.03 11.67 11.84 17,158 -0.43(-3.50%)
Sep 20, 2023 12.24 12.52 12.20 12.27 26,531 +0.03(+0.25%)
Sep 19, 2023 12.14 12.25 12.12 12.24 25,249 +0.19(+1.58%)
Sep 18, 2023 12.02 12.27 12.02 12.05 23,803 +0.17(+1.43%)
Sep 15, 2023 11.64 12.02 11.63 11.88 15,441 -0.30(-2.46%)
Sep 14, 2023 12.02 12.18 12.02 12.18 13,950 +0.14(+1.18%)
Sep 13, 2023 12.24 12.24 11.99 12.04 10,130 +0.03(+0.23%)
Sep 12, 2023 11.86 12.19 11.80 12.01 22,540 +0.41(+3.53%)
Sep 11, 2023 12.00 12.40 11.55 11.60 68,653 -0.68(-5.56%)
Sep 08, 2023 12.21 12.36 12.16 12.28 9,333 -0.07(-0.54%)
Sep 07, 2023 12.20 12.35 12.03 12.35 17,022 +0.11(+0.90%)
Sep 06, 2023 11.87 12.25 11.87 12.24 26,219 -0.01(-0.08%)
Sep 05, 2023 12.00 12.40 12.00 12.25 17,699 +0.06(+0.49%)
Sep 01, 2023 12.14 12.68 12.00 12.19 15,860 -0.26(-2.09%)
Aug 31, 2023 12.90 13.07 12.35 12.45 40,919 -0.39(-3.07%)
Aug 30, 2023 13.00 13.19 12.65 12.84 29,597 -0.06(-0.47%)
Aug 29, 2023 11.12 13.20 11.11 12.90 121,350 +1.86(+16.83%)
Aug 28, 2023 10.96 11.30 10.96 11.05 10,509 -0.00(-0.04%)
Aug 25, 2023 11.09 11.19 10.83 11.05 11,785 +0.00(+0.00%)
Aug 24, 2023 11.59 11.59 10.74 11.05 28,232 -0.30(-2.64%)
Aug 23, 2023 11.15 11.41 11.13 11.35 36,689 +0.27(+2.42%)
Aug 22, 2023 11.15 11.35 11.02 11.08 13,627 -0.19(-1.67%)
Aug 21, 2023 11.00 11.35 11.00 11.27 24,109 +0.17(+1.53%)
Aug 18, 2023 11.60 11.65 10.73 11.10 115,273 -0.89(-7.42%)
Aug 17, 2023 12.30 12.40 11.77 11.99 30,050 -0.35(-2.80%)
Aug 16, 2023 12.45 12.50 12.23 12.34 29,661 -0.12(-1.00%)
Aug 15, 2023 12.68 12.70 12.38 12.46 18,434 -0.22(-1.74%)
Aug 14, 2023 12.71 12.80 12.68 12.68 19,465 +0.00(+0.00%)
Aug 11, 2023 12.78 12.78 12.58 12.68 6,989 -0.10(-0.78%)
Aug 10, 2023 12.70 12.78 12.32 12.78 10,438 +0.02(+0.16%)
Aug 09, 2023 13.00 13.02 12.71 12.76 20,756 -0.07(-0.55%)
Aug 08, 2023 12.47 12.90 12.46 12.83 28,847 +0.36(+2.89%)
Aug 07, 2023 12.63 12.63 12.25 12.47 33,496 -0.15(-1.19%)
Aug 04, 2023 12.35 12.70 12.35 12.62 18,267 -0.06(-0.47%)
Aug 03, 2023 12.40 12.79 12.35 12.68 46,813 +0.17(+1.36%)
Aug 02, 2023 12.42 12.59 12.31 12.51 21,921 +0.08(+0.64%)
Aug 01, 2023 12.51 12.66 12.31 12.43 27,011 -0.18(-1.44%)
Jul 31, 2023 12.87 12.88 12.52 12.61 19,360 +0.03(+0.23%)
Jul 28, 2023 13.00 13.00 12.54 12.58 24,944 +0.03(+0.26%)
Jul 27, 2023 13.10 13.19 12.55 12.55 64,981 -0.55(-4.20%)
Jul 26, 2023 13.20 13.20 13.01 13.10 20,411 -0.02(-0.19%)
Jul 25, 2023 12.80 13.32 12.80 13.12 13,383 +0.12(+0.96%)
Jul 24, 2023 13.20 13.38 12.76 13.00 24,759 -0.41(-3.06%)
Jul 21, 2023 13.05 13.91 13.05 13.41 43,377 +0.25(+1.90%)
Jul 20, 2023 13.12 14.28 13.12 13.16 27,457 -0.05(-0.37%)
Jul 19, 2023 13.03 13.39 13.03 13.21 22,177 +0.09(+0.66%)
Jul 18, 2023 13.29 13.49 13.05 13.12 27,953 -0.20(-1.49%)
Jul 17, 2023 13.08 13.50 12.91 13.32 53,111 +0.02(+0.15%)
Jul 14, 2023 13.59 14.39 12.56 13.30 66,794 -0.68(-4.86%)
Jul 13, 2023 11.73 14.57 11.69 13.98 179,648 +2.29(+19.59%)
Jul 12, 2023 11.26 12.00 11.26 11.69 46,476 -0.03(-0.21%)
Jul 11, 2023 11.65 11.79 11.65 11.71 21,775 -0.04(-0.30%)
Jul 10, 2023 11.41 11.75 11.41 11.75 27,271 +0.27(+2.35%)
Jul 07, 2023 11.30 11.57 11.30 11.48 12,562 +0.13(+1.15%)
Jul 06, 2023 11.21 11.98 11.21 11.35 32,321 +0.00(+0.00%)
Jul 05, 2023 11.16 11.37 11.16 11.35 27,081 -0.18(-1.52%)
Jul 03, 2023 11.74 11.74 11.11 11.53 51,627 +0.19(+1.63%)
Jun 30, 2023 11.40 11.53 10.81 11.34 35,163 +0.05(+0.44%)
Jun 29, 2023 11.42 11.44 11.05 11.29 79,704 +0.13(+1.14%)
Jun 28, 2023 11.36 11.36 11.05 11.16 43,676 -0.20(-1.74%)
Jun 27, 2023 10.90 11.47 10.90 11.36 32,794 +0.38(+3.46%)
Jun 26, 2023 11.15 11.30 10.72 10.98 91,509 -0.32(-2.83%)
Jun 23, 2023 11.00 11.37 10.71 11.30 47,251 +0.30(+2.73%)
Jun 22, 2023 11.04 11.40 10.92 11.00 89,358 +0.00(+0.00%)
Jun 21, 2023 10.49 11.10 10.34 11.00 121,772 +0.77(+7.53%)
Jun 20, 2023 9.400 10.26 9.400 10.23 83,423 +0.68(+7.12%)
Jun 16, 2023 9.250 9.600 9.130 9.550 35,891 +0.30(+3.24%)
Jun 15, 2023 9.535 9.536 9.000 9.250 89,078 -1.33(-12.55%)
May 08, 2023 10.99 10.99 10.53 10.58 32,881 -0.62(-5.56%)
May 05, 2023 10.85 11.22 10.85 11.20 16,743 +0.35(+3.23%)
May 04, 2023 10.71 11.10 10.70 10.85 32,239 +0.14(+1.35%)
May 03, 2023 10.60 11.62 10.51 10.71 31,655 +0.06(+0.61%)
May 02, 2023 10.18 10.86 10.18 10.64 21,340 +0.35(+3.40%)
May 01, 2023 10.71 10.71 10.18 10.29 44,580 -0.47(-4.37%)
Apr 28, 2023 10.75 10.85 10.52 10.76 24,281 -0.04(-0.37%)
Apr 27, 2023 10.67 10.96 10.67 10.80 50,732 +0.22(+2.08%)
Apr 26, 2023 11.02 11.39 10.51 10.58 39,238 +0.08(+0.76%)
Apr 25, 2023 10.67 10.90 10.46 10.50 52,838 -0.19(-1.78%)
Apr 24, 2023 10.80 10.92 10.60 10.69 19,017 -0.34(-3.08%)
Apr 21, 2023 11.11 11.20 10.72 11.03 51,699 -0.12(-1.10%)
Apr 20, 2023 11.46 11.46 11.10 11.15 55,019 -0.32(-2.77%)
Apr 19, 2023 11.55 11.59 11.03 11.47 48,942 -0.28(-2.38%)
Apr 18, 2023 11.55 11.84 11.55 11.75 22,349 +0.20(+1.73%)
Apr 17, 2023 11.62 11.80 11.32 11.55 28,149 -0.23(-1.95%)
Apr 14, 2023 11.75 11.88 11.55 11.78 53,019 +0.01(+0.08%)
Apr 13, 2023 11.50 11.86 11.45 11.77 33,446 +0.32(+2.79%)
Apr 12, 2023 11.35 11.72 11.25 11.45 31,951 -0.06(-0.52%)
Apr 11, 2023 11.20 11.75 11.20 11.51 87,801 +0.31(+2.77%)
Apr 10, 2023 10.73 11.25 10.70 11.20 96,798 +0.40(+3.70%)
Apr 06, 2023 10.80 10.89 10.57 10.80 25,264 +0.00(+0.00%)
Apr 05, 2023 10.85 10.99 10.54 10.80 21,725 -0.04(-0.37%)
Apr 04, 2023 10.73 10.88 10.73 10.84 15,374 +0.11(+1.03%)
Apr 03, 2023 10.85 10.90 10.60 10.73 49,222 -0.22(-2.01%)
Mar 31, 2023 10.85 11.03 10.55 10.95 81,639 +0.14(+1.30%)
Mar 30, 2023 10.75 11.01 10.51 10.81 37,533 -0.12(-1.08%)
Mar 29, 2023 10.10 11.00 10.10 10.93 79,410 +0.64(+6.20%)
Mar 28, 2023 10.19 10.33 10.00 10.29 20,099 +0.16(+1.63%)
Mar 27, 2023 10.38 10.48 9.900 10.12 61,921 -0.22(-2.17%)
Mar 24, 2023 10.99 10.99 10.04 10.35 83,726 -0.64(-5.82%)
Mar 23, 2023 10.72 10.99 10.32 10.99 58,193 +0.67(+6.49%)
Mar 22, 2023 10.42 10.84 10.30 10.32 40,261 -0.40(-3.73%)
Mar 21, 2023 10.31 10.96 10.30 10.72 59,621 +0.44(+4.28%)
Mar 20, 2023 9.870 10.40 9.850 10.28 81,723 +0.44(+4.47%)
Mar 17, 2023 9.540 9.990 9.540 9.840 146,595 +0.38(+4.02%)
Mar 16, 2023 9.340 9.750 9.340 9.460 62,601 +0.12(+1.28%)
Mar 15, 2023 9.810 9.810 9.270 9.340 62,655 -0.37(-3.76%)
Mar 14, 2023 9.460 10.00 9.460 9.705 65,533 +0.24(+2.56%)
Mar 13, 2023 9.000 9.890 8.640 9.463 61,323 +1.01(+11.98%)
Mar 10, 2023 8.700 8.800 8.370 8.450 67,716 -0.31(-3.54%)
Mar 09, 2023 9.010 9.500 8.760 8.760 74,691 -0.41(-4.47%)
Mar 08, 2023 8.720 9.240 8.720 9.170 46,551 +0.11(+1.21%)
Mar 07, 2023 8.627 9.110 8.450 9.060 51,442 +0.40(+4.59%)
Mar 06, 2023 8.496 8.710 8.410 8.662 51,964 +0.21(+2.51%)
Mar 03, 2023 8.510 8.580 8.300 8.450 38,272 -0.30(-3.40%)
Mar 02, 2023 8.730 8.760 8.540 8.748 27,932 +0.14(+1.60%)
Mar 01, 2023 8.590 8.928 8.590 8.610 29,377 -0.11(-1.30%)
Feb 28, 2023 8.600 8.938 8.580 8.723 15,260 +0.02(+0.26%)
Feb 27, 2023 9.050 9.090 8.700 8.700 27,836 -0.08(-0.91%)
Feb 24, 2023 8.910 9.070 8.600 8.780 24,728 -0.17(-1.90%)
Feb 23, 2023 8.980 9.090 8.885 8.950 16,827 -0.03(-0.28%)
Feb 22, 2023 9.170 9.180 8.940 8.975 28,621 -0.22(-2.45%)
Feb 21, 2023 9.310 9.650 9.150 9.200 40,543 -0.25(-2.65%)
Feb 17, 2023 9.660 9.660 9.150 9.450 46,656 -0.20(-2.07%)
Feb 16, 2023 9.450 9.790 9.050 9.650 41,044 +0.30(+3.26%)
Feb 15, 2023 8.820 9.440 8.590 9.345 41,114 +0.76(+8.79%)
Feb 14, 2023 8.160 8.650 8.150 8.590 39,486 +0.38(+4.63%)
Feb 13, 2023 8.280 8.334 8.200 8.210 26,362 -0.09(-1.05%)
Feb 10, 2023 8.350 8.460 8.260 8.297 27,701 -0.16(-1.92%)
Feb 09, 2023 9.290 9.290 8.250 8.460 61,679 -0.76(-8.29%)
Feb 08, 2023 9.220 9.300 9.127 9.225 18,676 -0.06(-0.70%)
Feb 07, 2023 9.360 9.420 8.890 9.290 32,286 -0.05(-0.54%)
Feb 06, 2023 9.440 9.440 8.790 9.340 47,752 -0.17(-1.79%)
Feb 03, 2023 9.840 10.04 9.510 9.510 41,425 -0.44(-4.42%)
Feb 02, 2023 9.630 9.970 9.560 9.950 85,486 +0.31(+3.22%)
Feb 01, 2023 9.700 10.10 9.310 9.640 67,094 -0.04(-0.41%)
Jan 31, 2023 9.380 9.830 9.030 9.680 76,699 +0.48(+5.22%)
Jan 30, 2023 9.660 9.930 9.130 9.200 62,689 -0.43(-4.47%)
Jan 27, 2023 9.900 10.00 9.530 9.630 49,819 -0.22(-2.23%)
Jan 26, 2023 9.850 9.850 9.460 9.850 35,482 +0.03(+0.31%)
Jan 25, 2023 9.800 9.840 9.180 9.820 69,519 -0.07(-0.71%)
Jan 24, 2023 9.990 10.10 9.700 9.890 87,200 -0.05(-0.55%)
Jan 23, 2023 9.750 10.07 9.700 9.944 98,571 +0.22(+2.31%)
Jan 20, 2023 9.260 9.720 9.030 9.720 68,603 +0.40(+4.29%)
Jan 19, 2023 8.760 9.480 8.700 9.320 64,661 +0.69(+8.00%)
Jan 18, 2023 9.020 9.410 8.540 8.630 89,655 -0.37(-4.11%)
Jan 17, 2023 8.480 9.250 8.340 9.000 125,699 +0.75(+9.09%)
Jan 13, 2023 8.160 8.290 8.030 8.250 55,057 +0.10(+1.23%)
Jan 12, 2023 7.430 8.160 7.150 8.150 90,744 +0.75(+10.14%)
Jan 11, 2023 7.230 7.400 6.710 7.400 66,717 +0.17(+2.35%)
Jan 10, 2023 6.700 7.230 6.680 7.230 99,631 +0.55(+8.23%)
Jan 09, 2023 6.500 6.690 6.160 6.680 106,613 +0.56(+9.15%)
Jan 06, 2023 6.000 6.240 6.000 6.120 62,792 +0.08(+1.24%)
Jan 05, 2023 6.100 6.190 6.010 6.045 51,235 -0.09(-1.55%)
Jan 04, 2023 5.550 6.230 5.530 6.140 86,529 +0.56(+10.04%)
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.