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 )

37.35 +0.55 (+1.49%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 30, 2021 42.75 44.00 40.02 41.66 32,231 +0.66(+1.61%)
Jul 29, 2021 45.50 47.75 40.00 41.00 63,821 -4.00(-8.89%)
Jul 28, 2021 43.50 46.75 43.50 45.00 39,687 +2.00(+4.65%)
Jul 27, 2021 46.95 47.45 40.21 43.00 62,544 -3.20(-6.93%)
Jul 26, 2021 44.99 47.50 43.00 46.20 113,398 +6.50(+16.36%)
Jul 23, 2021 39.75 43.03 37.25 39.70 100,791 +1.70(+4.49%)
Jul 22, 2021 34.15 39.00 34.15 38.00 94,888 +4.00(+11.76%)
Jul 21, 2021 30.56 37.00 30.56 34.00 100,500 +3.78(+12.51%)
Jul 20, 2021 30.51 32.15 29.10 30.22 107,996 -1.78(-5.56%)
Jul 19, 2021 34.50 34.60 31.00 32.00 74,379 -2.60(-7.51%)
Jul 16, 2021 35.50 35.50 34.60 34.60 30,581 -0.40(-1.14%)
Jul 15, 2021 37.90 38.00 35.00 35.00 72,276 -3.30(-8.62%)
Jul 14, 2021 37.50 38.49 37.50 38.30 22,719 +0.80(+2.13%)
Jul 13, 2021 39.00 39.00 37.08 37.50 23,440 -0.50(-1.32%)
Jul 12, 2021 39.61 40.90 37.50 38.00 30,577 -2.00(-5.00%)
Jul 09, 2021 41.00 42.90 40.00 40.00 54,653 -0.40(-0.99%)
Jul 08, 2021 42.00 42.80 39.50 40.40 56,481 -2.10(-4.94%)
Jul 07, 2021 39.99 43.10 39.10 42.50 105,171 +3.05(+7.73%)
Jul 06, 2021 39.75 41.59 38.60 39.45 57,791 +1.74(+4.61%)
Jul 02, 2021 37.54 38.90 37.51 37.71 29,384 -0.54(-1.41%)
Jul 01, 2021 40.00 40.00 37.25 38.25 66,162 -1.40(-3.53%)
Jun 30, 2021 40.00 41.98 39.05 39.65 52,685 -0.10(-0.25%)
Jun 29, 2021 39.75 42.40 38.05 39.75 101,037 +2.90(+7.87%)
Jun 28, 2021 37.05 38.00 35.25 36.85 47,383 +1.85(+5.29%)
Jun 25, 2021 36.50 36.50 33.70 35.00 77,866 -1.40(-3.85%)
Jun 24, 2021 37.00 37.00 35.00 36.40 61,155 +1.70(+4.90%)
Jun 23, 2021 37.35 37.40 34.50 34.70 85,171 +0.70(+2.06%)
Jun 22, 2021 36.00 36.00 32.85 34.00 118,023 -2.00(-5.56%)
Jun 21, 2021 37.80 38.90 35.75 36.00 95,208 -2.80(-7.22%)
Jun 18, 2021 40.25 41.90 38.65 38.80 92,634 -2.20(-5.37%)
Jun 17, 2021 43.90 43.90 40.17 41.00 83,907 -3.10(-7.03%)
Jun 16, 2021 46.00 46.69 43.00 44.10 54,782 -1.89(-4.11%)
Jun 15, 2021 42.90 47.00 42.25 45.99 112,034 +3.99(+9.50%)
Jun 14, 2021 42.28 45.00 41.73 42.00 113,012 +0.00(+0.00%)
Jun 11, 2021 46.90 47.00 41.30 42.00 176,227 -5.90(-12.32%)
Jun 10, 2021 53.20 53.21 47.75 47.90 89,997 -4.35(-8.33%)
Jun 09, 2021 56.90 57.00 51.75 52.25 85,199 -1.77(-3.28%)
Jun 08, 2021 59.50 59.52 54.02 54.02 95,828 -6.48(-10.71%)
Jun 07, 2021 63.00 63.00 60.50 60.50 17,389 -2.00(-3.20%)
Jun 04, 2021 62.14 62.50 61.12 62.50 16,692 +0.60(+0.97%)
Jun 03, 2021 66.00 67.00 61.90 61.90 37,712 -0.70(-1.12%)
Jun 02, 2021 63.00 66.00 62.10 62.60 28,730 +1.15(+1.87%)
Jun 01, 2021 64.75 67.30 60.30 61.45 25,859 -3.05(-4.73%)
May 28, 2021 67.40 68.00 58.10 64.50 50,310 -2.00(-3.01%)
May 27, 2021 70.65 72.11 66.50 66.50 33,156 -4.85(-6.80%)
May 26, 2021 70.25 72.85 69.25 71.35 29,408 +1.85(+2.66%)
May 25, 2021 71.99 71.99 69.22 69.50 27,203 -2.35(-3.27%)
May 24, 2021 65.85 72.89 65.85 71.85 48,781 +6.33(+9.66%)
May 21, 2021 67.50 68.90 65.00 65.52 38,757 -1.18(-1.77%)
May 20, 2021 65.01 69.75 63.10 66.70 49,940 +1.70(+2.62%)
May 19, 2021 59.99 65.85 56.75 65.00 121,212 -1.50(-2.26%)
May 18, 2021 69.50 70.75 65.10 66.50 41,717 -1.90(-2.78%)
May 17, 2021 64.05 68.90 60.50 68.40 47,256 +1.60(+2.40%)
May 14, 2021 60.51 69.95 60.51 66.80 56,561 +6.80(+11.33%)
May 13, 2021 61.50 67.78 60.00 60.00 74,780 -5.16(-7.92%)
May 12, 2021 70.00 70.00 65.07 65.16 37,420 -4.84(-6.91%)
May 11, 2021 69.90 70.00 65.10 70.00 44,075 -0.20(-0.28%)
May 10, 2021 68.00 76.50 67.00 70.20 105,617 +4.20(+6.36%)
May 07, 2021 68.05 68.05 61.00 66.00 110,076 -2.60(-3.79%)
May 06, 2021 75.90 75.90 67.00 68.60 89,468 -3.80(-5.25%)
May 05, 2021 74.01 76.29 71.05 72.40 82,725 -3.40(-4.49%)
May 04, 2021 78.70 79.05 72.60 75.80 64,306 -2.90(-3.68%)
May 03, 2021 82.73 83.00 77.00 78.70 89,564 -2.30(-2.84%)
Apr 30, 2021 80.49 81.75 76.75 81.00 24,900 +2.70(+3.45%)
Apr 29, 2021 80.90 80.90 76.20 78.30 54,879 -1.19(-1.50%)
Apr 28, 2021 83.20 83.20 78.35 79.49 77,042 -3.51(-4.23%)
Apr 27, 2021 82.00 83.19 79.55 83.00 60,835 +5.50(+7.10%)
Apr 26, 2021 83.00 83.20 77.50 77.50 56,164 +0.00(+0.00%)
Apr 23, 2021 79.90 82.94 77.03 77.50 56,300 -3.00(-3.73%)
Apr 22, 2021 91.00 91.00 79.20 80.50 88,902 -8.25(-9.30%)
Apr 21, 2021 86.90 89.80 82.45 88.75 53,938 +3.85(+4.53%)
Apr 20, 2021 85.50 88.75 80.05 84.90 67,252 +0.85(+1.01%)
Apr 19, 2021 86.00 90.40 82.50 84.05 89,012 -6.45(-7.13%)
Apr 16, 2021 93.25 93.25 89.00 90.50 48,000 -3.49(-3.71%)
Apr 15, 2021 95.25 95.25 89.00 93.99 65,394 +5.19(+5.84%)
Apr 14, 2021 98.75 99.01 88.80 88.80 107,915 -5.58(-5.91%)
Apr 13, 2021 87.62 97.90 87.50 94.38 164,106 +10.17(+12.08%)
Apr 12, 2021 84.00 85.00 80.45 84.20 69,984 +3.75(+4.66%)
Apr 09, 2021 82.00 82.80 80.30 80.45 21,300 +0.45(+0.56%)
Apr 08, 2021 82.25 83.00 80.00 80.00 25,454 -1.00(-1.23%)
Apr 07, 2021 81.70 81.70 80.25 81.00 23,654 -0.64(-0.78%)
Apr 06, 2021 84.10 84.90 80.01 81.64 45,601 -2.36(-2.81%)
Apr 05, 2021 82.00 84.50 82.00 84.00 39,007 +1.31(+1.58%)
Apr 01, 2021 84.45 84.45 81.50 82.69 35,700 -0.66(-0.79%)
Mar 31, 2021 82.50 85.00 81.10 83.35 34,762 -0.65(-0.77%)
Mar 30, 2021 84.75 85.00 81.00 84.00 35,457 +2.60(+3.19%)
Mar 29, 2021 83.49 83.50 80.75 81.40 48,517 +3.40(+4.36%)
Mar 26, 2021 81.75 87.00 73.20 78.00 81,400 +0.00(+0.00%)
Mar 25, 2021 78.50 79.40 75.00 78.00 76,171 -1.80(-2.26%)
Mar 24, 2021 86.75 88.40 79.01 79.80 48,435 -4.19(-4.99%)
Mar 23, 2021 85.90 86.05 78.85 83.99 78,140 -2.01(-2.34%)
Mar 22, 2021 89.10 89.90 85.00 86.00 54,412 -3.55(-3.96%)
Mar 19, 2021 97.00 97.00 89.00 89.55 56,300 -3.85(-4.12%)
Mar 18, 2021 98.00 99.90 93.00 93.40 60,077 -4.10(-4.21%)
Mar 17, 2021 99.99 101.99 93.60 97.50 49,712 +0.00(+0.00%)
Mar 16, 2021 102.75 102.75 95.60 97.50 39,145 -3.31(-3.28%)
Mar 15, 2021 100.00 101.75 92.75 100.81 67,768 +0.31(+0.31%)
Mar 12, 2021 94.00 100.90 90.25 100.50 45,000 +0.45(+0.45%)
Mar 11, 2021 101.03 106.90 97.90 100.05 53,976 +0.05(+0.05%)
Mar 10, 2021 108.25 114.00 100.00 100.00 88,641 -6.00(-5.66%)
Mar 09, 2021 105.50 109.00 105.00 106.00 95,526 +11.00(+11.58%)
Mar 08, 2021 89.00 96.00 88.00 95.00 113,975 +10.25(+12.09%)
Mar 05, 2021 80.01 88.83 67.75 84.75 129,400 +5.75(+7.28%)
Mar 04, 2021 86.51 88.75 71.25 79.00 150,912 -10.00(-11.24%)
Mar 03, 2021 101.95 106.22 88.00 89.00 129,904 -9.53(-9.67%)
Mar 02, 2021 104.20 105.70 98.00 98.53 67,171 -5.47(-5.26%)
Mar 01, 2021 108.00 117.50 99.00 104.00 120,246 +5.90(+6.01%)
Feb 26, 2021 112.00 115.80 95.10 98.10 235,600 -19.34(-16.46%)
Feb 25, 2021 130.00 133.75 110.12 117.44 124,661 -2.80(-2.33%)
Feb 24, 2021 119.75 129.00 116.20 120.24 176,978 +11.24(+10.31%)
Feb 23, 2021 117.98 118.00 87.01 109.00 338,074 -26.90(-19.79%)
Feb 22, 2021 125.01 144.01 110.13 135.90 290,467 -0.10(-0.07%)
Feb 19, 2021 121.00 144.25 120.00 136.00 382,700 +17.60(+14.86%)
Feb 18, 2021 101.90 127.99 100.90 118.40 288,947 +17.90(+17.81%)
Feb 17, 2021 83.00 104.26 81.00 100.50 252,454 +22.35(+28.60%)
Feb 16, 2021 79.00 82.00 76.07 78.15 106,107 +4.03(+5.44%)
Feb 12, 2021 76.99 77.00 72.00 74.12 63,100 -0.88(-1.17%)
Feb 11, 2021 74.80 76.40 72.00 75.00 86,600 +3.99(+5.62%)
Feb 10, 2021 74.00 75.75 62.10 71.01 111,718 -2.50(-3.40%)
Feb 09, 2021 71.25 76.49 71.25 73.51 192,180 +2.81(+3.97%)
Feb 08, 2021 70.04 73.98 66.90 70.70 167,926 +6.05(+9.36%)
Feb 05, 2021 67.00 68.00 63.90 64.65 54,000 +0.75(+1.17%)
Feb 04, 2021 68.00 68.40 62.00 63.90 78,967 -1.70(-2.59%)
Feb 03, 2021 64.00 68.00 61.60 65.60 142,210 +4.00(+6.49%)
Feb 02, 2021 55.00 65.00 53.01 61.60 168,523 +8.85(+16.78%)
Feb 01, 2021 54.50 57.50 51.02 52.75 63,467 -2.25(-4.09%)
Jan 29, 2021 59.90 60.00 52.00 55.00 98,200 +3.90(+7.63%)
Jan 28, 2021 45.30 53.00 45.30 51.10 65,525 +5.28(+11.52%)
Jan 27, 2021 47.00 49.00 44.49 45.82 90,150 -2.18(-4.54%)
Jan 26, 2021 51.90 51.90 47.30 48.00 79,639 -2.00(-4.00%)
Jan 25, 2021 54.30 54.80 50.00 50.00 106,289 -3.00(-5.66%)
Jan 22, 2021 52.90 55.00 50.02 53.00 104,300 +2.40(+4.74%)
Jan 21, 2021 53.00 54.99 50.10 50.60 166,227 -7.35(-12.68%)
Jan 20, 2021 62.00 62.00 54.50 57.95 128,676 -2.60(-4.29%)
Jan 19, 2021 62.50 65.00 60.15 60.55 84,853 +0.30(+0.50%)
Jan 15, 2021 63.79 63.79 58.19 60.25 153,500 -3.90(-6.08%)
Jan 14, 2021 68.47 71.50 64.11 64.15 164,766 -1.15(-1.76%)
Jan 13, 2021 68.00 73.50 62.05 65.30 131,616 -2.70(-3.97%)
Jan 12, 2021 68.46 69.08 65.03 68.00 109,419 +0.80(+1.19%)
Jan 11, 2021 64.50 72.82 57.73 67.20 245,206 -10.10(-13.07%)
Jan 08, 2021 71.80 77.75 67.02 77.30 335,900 +10.52(+15.76%)
Jan 07, 2021 64.50 71.88 59.10 66.78 409,677 +9.35(+16.27%)
Jan 06, 2021 46.76 64.44 46.70 57.43 457,043 +12.38(+27.48%)
Jan 05, 2021 52.50 52.66 40.10 45.05 573,386 -7.55(-14.35%)
Jan 04, 2021 65.13 67.80 51.10 52.60 324,405 -7.79(-12.90%)
Dec 31, 2020 60.39 60.39 60.39 223,839 -3.61(-5.64%)
Dec 30, 2020 74.50 74.50 62.28 64.00 223,839 -4.00(-5.88%)
Dec 29, 2020 75.00 75.00 61.00 68.00 278,744 -5.99(-8.10%)
Dec 28, 2020 86.40 86.40 73.02 73.99 222,778 +0.99(+1.36%)
Dec 24, 2020 83.00 84.40 70.31 73.00 183,800 -10.00(-12.05%)
Dec 23, 2020 92.51 93.00 79.00 83.00 196,489 -9.80(-10.56%)
Dec 22, 2020 88.00 98.10 87.50 92.80 218,149 +8.32(+9.85%)
Dec 21, 2020 64.07 87.50 64.07 84.48 337,975 +15.41(+22.31%)
Dec 18, 2020 94.50 95.75 60.45 69.07 683,800 -23.93(-25.73%)
Dec 17, 2020 180.90 199.90 81.00 93.00 1,216,495 -46.01(-33.10%)
Dec 16, 2020 95.01 147.00 95.00 139.01 800,927 +57.51(+70.56%)
Dec 15, 2020 63.90 93.40 63.10 81.50 770,257 +21.70(+36.29%)
Dec 14, 2020 43.99 65.00 43.98 59.80 703,673 +21.32(+55.41%)
Dec 11, 2020 40.01 46.50 36.50 38.48 537,000 +2.08(+5.71%)
Dec 10, 2020 32.00 49.00 31.05 36.40 878,384 +6.45(+21.54%)
Dec 09, 2020 25.01 31.00 20.75 29.95 464,926 +3.95(+15.19%)
Dec 08, 2020 33.00 33.00 23.15 26.00 14,766 -7.00(-21.21%)
Dec 07, 2020 32.00 33.00 27.53 33.00 7,017 +1.00(+3.12%)
Dec 04, 2020 49.00 50.00 32.00 32.00 16,200 -4.65(-12.69%)
Dec 03, 2020 32.49 36.65 32.49 36.65 5,313 +6.16(+20.20%)
Dec 02, 2020 30.00 30.50 28.00 30.49 2,863 +0.49(+1.63%)
Dec 01, 2020 30.00 30.00 30.00 11 +0.00(+0.00%)
Nov 30, 2020 30.00 30.00 30.00 8 +0.00(+0.00%)
Nov 25, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 23, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 20, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 18, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 17, 2020 30.00 30.00 30.00 3 +0.00(+0.00%)
Nov 16, 2020 30.00 30.00 30.00 48 +0.00(+0.00%)
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.