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 )

29.19 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 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%)
Jan 03, 2023 5.250 5.580 5.250 5.580 85,743 +0.21(+3.91%)
Dec 30, 2022 5.100 5.370 4.910 5.370 312,544 +0.22(+4.27%)
Dec 29, 2022 4.740 5.170 4.740 5.150 244,474 +0.23(+4.67%)
Dec 28, 2022 4.710 5.000 4.700 4.920 440,237 -0.18(-3.53%)
Dec 27, 2022 5.350 5.550 5.040 5.100 572,952 -0.21(-3.95%)
Dec 23, 2022 5.290 5.450 5.280 5.310 212,027 -0.01(-0.19%)
Dec 22, 2022 5.280 5.450 5.260 5.320 386,642 -0.18(-3.27%)
Dec 21, 2022 5.450 5.570 5.250 5.500 356,847 +0.02(+0.36%)
Dec 20, 2022 5.520 5.730 5.230 5.480 243,743 -0.07(-1.26%)
Dec 19, 2022 5.800 5.910 5.520 5.550 138,489 -0.25(-4.31%)
Dec 16, 2022 5.980 6.060 5.710 5.800 139,973 -0.22(-3.65%)
Dec 15, 2022 6.060 6.400 6.020 6.020 337,440 -0.50(-7.67%)
Dec 14, 2022 6.220 7.350 6.220 6.520 396,780 -0.03(-0.46%)
Dec 13, 2022 6.060 6.620 6.005 6.550 702,166 +0.51(+8.44%)
Dec 12, 2022 6.000 6.330 5.920 6.040 125,569 -0.04(-0.67%)
Dec 09, 2022 6.080 6.240 6.010 6.080 152,632 +0.01(+0.17%)
Dec 08, 2022 6.490 6.520 6.070 6.070 250,456 -0.46(-7.04%)
Dec 07, 2022 6.860 6.860 6.245 6.530 121,961 -0.28(-4.11%)
Dec 06, 2022 7.200 7.200 6.680 6.810 94,299 -0.31(-4.35%)
Dec 05, 2022 7.140 7.340 6.900 7.120 92,768 +0.02(+0.28%)
Dec 02, 2022 7.100 7.130 7.000 7.100 25,971 +0.01(+0.14%)
Dec 01, 2022 7.150 7.300 6.950 7.090 43,737 -0.12(-1.66%)
Nov 30, 2022 7.160 7.490 6.911 7.210 195,728 +0.15(+2.12%)
Nov 29, 2022 7.080 7.270 7.000 7.060 44,183 -0.06(-0.84%)
Nov 28, 2022 7.220 7.280 7.100 7.120 56,778 -0.28(-3.78%)
Nov 25, 2022 7.220 7.480 7.220 7.400 35,020 +0.04(+0.54%)
Nov 23, 2022 7.250 7.370 7.080 7.360 85,624 +0.27(+3.81%)
Nov 22, 2022 7.200 7.350 6.970 7.090 98,409 +0.12(+1.72%)
Nov 21, 2022 6.900 7.290 6.530 6.970 214,311 -0.87(-11.10%)
Nov 18, 2022 7.490 7.870 6.780 7.840 172,030 +0.37(+4.95%)
Nov 17, 2022 7.280 7.630 7.200 7.470 156,356 +0.18(+2.47%)
Nov 16, 2022 7.610 7.630 7.070 7.290 143,164 -0.37(-4.83%)
Nov 15, 2022 7.000 7.790 7.000 7.660 151,724 +0.79(+11.50%)
Nov 14, 2022 7.350 7.626 6.500 6.870 479,342 -0.48(-6.53%)
Nov 11, 2022 8.790 8.800 6.870 7.350 574,338 -1.58(-17.69%)
Nov 10, 2022 9.000 9.300 8.500 8.930 117,236 +0.33(+3.84%)
Nov 09, 2022 9.610 9.840 8.410 8.600 122,708 -1.11(-11.43%)
Nov 08, 2022 10.79 10.79 9.280 9.710 175,096 -1.24(-11.32%)
Nov 07, 2022 11.22 11.34 10.85 10.95 291,817 -0.48(-4.20%)
Nov 04, 2022 11.50 11.50 11.02 11.43 50,579 +0.47(+4.32%)
Nov 03, 2022 11.07 11.29 10.90 10.96 22,310 -0.19(-1.73%)
Nov 02, 2022 11.10 11.24 10.89 11.15 50,117 +0.14(+1.27%)
Nov 01, 2022 11.00 11.24 11.00 11.01 44,745 -0.01(-0.09%)
Oct 31, 2022 11.15 11.42 11.01 11.02 22,323 -0.24(-2.13%)
Oct 28, 2022 11.00 11.37 10.75 11.26 50,760 +0.23(+2.09%)
Oct 27, 2022 11.45 11.45 11.00 11.03 49,459 -0.37(-3.25%)
Oct 26, 2022 10.90 11.63 10.90 11.40 98,412 +0.58(+5.36%)
Oct 25, 2022 10.25 11.00 10.25 10.82 74,132 +0.60(+5.87%)
Oct 24, 2022 10.15 10.50 10.01 10.22 43,550 +0.12(+1.19%)
Oct 21, 2022 10.20 10.29 10.02 10.10 46,382 -0.14(-1.37%)
Oct 20, 2022 10.30 10.57 10.11 10.24 43,356 -0.06(-0.58%)
Oct 19, 2022 10.73 10.73 10.27 10.30 37,814 -0.50(-4.63%)
Oct 18, 2022 10.80 10.84 10.43 10.80 54,514 +0.02(+0.21%)
Oct 17, 2022 10.85 11.03 10.70 10.78 13,829 +0.15(+1.39%)
Oct 14, 2022 10.71 10.97 10.51 10.63 20,518 -0.08(-0.75%)
Oct 13, 2022 10.50 10.89 10.33 10.71 49,236 -0.12(-1.11%)
Oct 12, 2022 10.70 11.00 10.70 10.83 18,571 +0.08(+0.74%)
Oct 11, 2022 10.50 11.14 10.34 10.75 59,692 -0.03(-0.23%)
Oct 10, 2022 10.90 11.00 10.52 10.78 36,030 -0.24(-2.22%)
Oct 07, 2022 11.15 11.20 10.76 11.02 47,957 -0.38(-3.33%)
Oct 06, 2022 11.26 11.45 11.15 11.40 22,340 +0.19(+1.69%)
Oct 05, 2022 11.03 11.33 10.95 11.21 342,372 +0.11(+0.99%)
Oct 04, 2022 10.43 11.11 10.43 11.10 166,231 +0.76(+7.35%)
Oct 03, 2022 10.40 10.46 10.10 10.34 17,437 -0.08(-0.77%)
Sep 30, 2022 10.40 10.62 10.35 10.42 40,314 +0.02(+0.19%)
Sep 29, 2022 10.34 10.51 10.15 10.40 46,147 -0.20(-1.89%)
Sep 28, 2022 10.10 10.79 10.10 10.60 37,546 +0.39(+3.82%)
Sep 27, 2022 10.63 10.88 10.00 10.21 44,148 -0.23(-2.20%)
Sep 26, 2022 10.16 10.45 10.07 10.44 57,129 +0.39(+3.88%)
Sep 23, 2022 10.94 10.94 9.910 10.05 104,628 -0.77(-7.12%)
Sep 22, 2022 10.62 10.85 10.53 10.82 29,192 +0.12(+1.12%)
Sep 21, 2022 10.55 11.40 10.55 10.70 37,353 +0.17(+1.61%)
Sep 20, 2022 10.97 11.23 10.41 10.53 72,800 -0.51(-4.62%)
Sep 19, 2022 10.73 11.24 10.60 11.04 59,569 -0.31(-2.73%)
Sep 16, 2022 11.43 11.48 11.11 11.35 58,985 -0.21(-1.80%)
Sep 15, 2022 11.94 11.94 11.50 11.56 37,520 -0.24(-2.06%)
Sep 14, 2022 12.23 12.23 11.77 11.80 57,600 -0.30(-2.48%)
Sep 13, 2022 12.48 12.56 11.75 12.10 64,833 -0.90(-6.92%)
Sep 12, 2022 12.99 13.16 12.56 13.00 46,716 +0.54(+4.33%)
Sep 09, 2022 12.29 12.76 12.17 12.46 73,981 +0.54(+4.49%)
Sep 08, 2022 12.00 12.19 11.70 11.93 71,664 +0.21(+1.75%)
Sep 07, 2022 10.80 11.80 10.75 11.72 72,460 +0.82(+7.52%)
Sep 06, 2022 11.58 11.99 10.82 10.90 40,568 -0.51(-4.47%)
Sep 02, 2022 11.50 11.81 11.28 11.41 42,232 +0.22(+1.97%)
Sep 01, 2022 11.30 11.64 10.93 11.19 76,351 -0.27(-2.36%)
Aug 31, 2022 11.72 11.79 11.11 11.46 28,878 +0.10(+0.84%)
Aug 30, 2022 11.21 11.50 10.71 11.37 58,601 +0.16(+1.42%)
Aug 29, 2022 11.17 11.40 10.93 11.21 55,614 -0.14(-1.27%)
Aug 26, 2022 11.95 11.95 11.15 11.35 54,574 -0.52(-4.37%)
Aug 25, 2022 11.94 11.95 11.65 11.87 28,606 -0.01(-0.09%)
Aug 24, 2022 11.95 11.95 11.55 11.88 50,471 -0.07(-0.59%)
Aug 23, 2022 12.00 12.10 11.64 11.95 36,079 +0.40(+3.46%)
Aug 22, 2022 11.75 11.99 11.36 11.55 98,673 -0.53(-4.39%)
Aug 19, 2022 12.34 12.36 11.92 12.08 150,841 -0.97(-7.43%)
Aug 18, 2022 13.32 13.32 12.95 13.05 34,641 +0.01(+0.04%)
Aug 17, 2022 13.94 13.94 13.01 13.04 76,837 -0.74(-5.40%)
Aug 16, 2022 14.59 14.59 13.59 13.79 47,267 -0.33(-2.34%)
Aug 15, 2022 13.87 14.53 13.81 14.12 79,150 +0.45(+3.29%)
Aug 12, 2022 13.58 13.76 13.51 13.67 53,340 +0.02(+0.15%)
Aug 11, 2022 13.41 13.75 13.12 13.65 83,802 +0.74(+5.73%)
Aug 10, 2022 12.83 13.10 12.83 12.91 61,425 +0.60(+4.83%)
Aug 09, 2022 12.23 12.85 12.23 12.31 41,001 -0.71(-5.41%)
Aug 08, 2022 12.78 13.40 12.76 13.02 66,661 +0.53(+4.24%)
Aug 05, 2022 12.11 12.52 12.06 12.49 39,674 +0.39(+3.22%)
Aug 04, 2022 12.71 12.88 11.77 12.10 73,255 -0.63(-4.95%)
Aug 03, 2022 12.58 13.07 12.50 12.73 71,433 +0.18(+1.43%)
Aug 02, 2022 12.16 12.57 11.87 12.55 38,754 +0.42(+3.46%)
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.