Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,151.04 +337.94 (+0.56%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Bitwise Crypto Industry Innovators ETF (BITQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.22 | 11.22 | 10.62 | 10.65 | 10.65 | 36,700 |
| 09 May 2024 | 11.04 | 11.26 | 10.91 | 11.19 | 11.19 | 43,000 |
| 08 May 2024 | 10.89 | 11.03 | 10.60 | 11.00 | 11.00 | 28,700 |
| 07 May 2024 | 11.36 | 11.36 | 10.99 | 11.03 | 11.03 | 29,800 |
| 06 May 2024 | 11.09 | 11.58 | 11.06 | 11.39 | 11.39 | 179,600 |
| 03 May 2024 | 11.11 | 11.22 | 10.84 | 10.97 | 10.97 | 46,700 |
| 02 May 2024 | 10.53 | 10.76 | 10.28 | 10.75 | 10.75 | 32,400 |
| 01 May 2024 | 10.02 | 10.70 | 10.02 | 10.39 | 10.39 | 66,500 |
| 30 Apr 2024 | 10.85 | 10.95 | 10.26 | 10.29 | 10.29 | 112,200 |
| 29 Apr 2024 | 11.52 | 11.52 | 11.10 | 11.18 | 11.18 | 84,300 |
| 26 Apr 2024 | 11.39 | 11.69 | 11.28 | 11.64 | 11.64 | 33,600 |
| 25 Apr 2024 | 11.08 | 11.60 | 10.90 | 11.39 | 11.39 | 55,800 |
| 24 Apr 2024 | 11.70 | 11.95 | 11.40 | 11.53 | 11.53 | 40,500 |
| 23 Apr 2024 | 11.39 | 11.91 | 11.26 | 11.72 | 11.72 | 147,100 |
| 22 Apr 2024 | 10.77 | 11.42 | 10.66 | 11.42 | 11.42 | 108,900 |
| 19 Apr 2024 | 10.43 | 10.68 | 10.30 | 10.49 | 10.49 | 35,200 |
| 18 Apr 2024 | 10.12 | 10.64 | 10.00 | 10.35 | 10.35 | 76,300 |
| 17 Apr 2024 | 10.26 | 10.33 | 9.90 | 10.08 | 10.08 | 64,900 |
| 16 Apr 2024 | 10.28 | 10.28 | 9.96 | 10.11 | 10.11 | 79,300 |
| 15 Apr 2024 | 11.15 | 11.15 | 10.38 | 10.40 | 10.40 | 93,100 |
| 12 Apr 2024 | 11.59 | 11.59 | 10.92 | 11.05 | 11.05 | 99,300 |
| 11 Apr 2024 | 11.63 | 11.68 | 11.35 | 11.66 | 11.66 | 87,200 |
| 10 Apr 2024 | 11.31 | 11.62 | 11.28 | 11.61 | 11.61 | 186,500 |
| 09 Apr 2024 | 11.77 | 11.82 | 11.37 | 11.52 | 11.52 | 118,900 |
| 08 Apr 2024 | 12.29 | 12.43 | 11.71 | 11.87 | 11.87 | 91,700 |
| 05 Apr 2024 | 11.90 | 12.16 | 11.65 | 11.76 | 11.76 | 66,300 |
| 04 Apr 2024 | 12.37 | 12.63 | 11.95 | 11.95 | 11.95 | 83,900 |
| 03 Apr 2024 | 12.03 | 12.39 | 11.94 | 12.14 | 12.14 | 64,600 |
| 02 Apr 2024 | 12.36 | 12.36 | 11.65 | 12.11 | 12.11 | 114,000 |
| 01 Apr 2024 | 13.10 | 13.18 | 12.60 | 12.73 | 12.73 | 88,800 |
| 28 Mar 2024 | 13.27 | 13.75 | 13.09 | 13.16 | 13.16 | 111,500 |
| 27 Mar 2024 | 13.45 | 13.45 | 12.81 | 13.08 | 13.08 | 78,800 |
| 26 Mar 2024 | 13.40 | 13.40 | 12.93 | 13.11 | 13.11 | 98,600 |
| 25 Mar 2024 | 12.59 | 13.40 | 12.59 | 13.30 | 13.30 | 164,600 |
| 22 Mar 2024 | 12.44 | 12.54 | 12.25 | 12.35 | 12.35 | 162,600 |
| 21 Mar 2024 | 12.90 | 13.17 | 12.72 | 12.86 | 12.86 | 222,800 |
| 20 Mar 2024 | 11.52 | 12.74 | 11.38 | 12.72 | 12.72 | 140,400 |
| 19 Mar 2024 | 11.19 | 11.59 | 10.82 | 11.50 | 11.50 | 196,800 |
| 18 Mar 2024 | 12.17 | 12.17 | 11.55 | 11.76 | 11.76 | 91,500 |
| 15 Mar 2024 | 11.43 | 12.27 | 11.28 | 12.17 | 12.17 | 287,600 |
| 14 Mar 2024 | 12.18 | 12.18 | 11.31 | 11.65 | 11.65 | 203,500 |
| 13 Mar 2024 | 11.95 | 12.50 | 11.90 | 12.34 | 12.34 | 278,700 |
| 12 Mar 2024 | 11.95 | 11.95 | 11.43 | 11.94 | 11.94 | 208,100 |
| 11 Mar 2024 | 12.77 | 12.79 | 11.84 | 11.84 | 11.84 | 305,000 |
| 08 Mar 2024 | 11.76 | 12.80 | 11.76 | 12.33 | 12.33 | 321,600 |
| 07 Mar 2024 | 11.65 | 11.89 | 11.36 | 11.71 | 11.71 | 212,000 |
| 06 Mar 2024 | 11.56 | 11.95 | 11.13 | 11.72 | 11.72 | 213,900 |
| 05 Mar 2024 | 11.92 | 12.27 | 11.00 | 11.04 | 11.04 | 675,800 |
| 04 Mar 2024 | 12.35 | 12.60 | 11.85 | 12.12 | 12.12 | 324,500 |
| 01 Mar 2024 | 11.55 | 11.85 | 11.18 | 11.85 | 11.85 | 182,300 |
| 29 Feb 2024 | 12.42 | 12.47 | 11.23 | 11.54 | 11.54 | 384,400 |
| 28 Feb 2024 | 12.94 | 13.07 | 12.04 | 12.25 | 12.25 | 916,500 |
| 27 Feb 2024 | 12.82 | 12.95 | 12.04 | 12.36 | 12.36 | 335,000 |
| 26 Feb 2024 | 10.67 | 12.20 | 10.67 | 12.06 | 12.06 | 266,000 |
| 23 Feb 2024 | 10.78 | 10.86 | 10.38 | 10.60 | 10.60 | 177,900 |
| 22 Feb 2024 | 10.80 | 11.12 | 10.67 | 10.95 | 10.95 | 119,200 |
| 21 Feb 2024 | 10.82 | 10.90 | 10.60 | 10.62 | 10.62 | 271,100 |
| 20 Feb 2024 | 11.76 | 11.80 | 10.78 | 11.24 | 11.24 | 167,400 |
| 16 Feb 2024 | 11.99 | 12.15 | 11.49 | 11.69 | 11.69 | 197,600 |
| 15 Feb 2024 | 12.37 | 12.44 | 11.54 | 11.75 | 11.75 | 275,200 |
| 14 Feb 2024 | 11.72 | 11.99 | 11.52 | 11.96 | 11.96 | 317,600 |
| 13 Feb 2024 | 10.53 | 10.89 | 10.36 | 10.67 | 10.67 | 348,400 |
| 12 Feb 2024 | 10.54 | 11.32 | 10.51 | 11.20 | 11.20 | 329,300 |
| 09 Feb 2024 | 10.26 | 10.42 | 9.96 | 10.35 | 10.35 | 283,300 |
| 08 Feb 2024 | 9.03 | 9.57 | 8.97 | 9.56 | 9.56 | 190,400 |
| 07 Feb 2024 | 8.56 | 8.76 | 8.32 | 8.75 | 8.75 | 90,000 |
| 06 Feb 2024 | 8.32 | 8.63 | 8.30 | 8.58 | 8.58 | 116,800 |
| 05 Feb 2024 | 8.78 | 8.78 | 8.33 | 8.34 | 8.34 | 175,500 |
| 02 Feb 2024 | 8.86 | 9.09 | 8.74 | 8.85 | 8.85 | 157,300 |
| 01 Feb 2024 | 8.97 | 9.08 | 8.70 | 9.05 | 9.05 | 239,200 |
| 31 Jan 2024 | 9.10 | 9.42 | 8.84 | 8.92 | 8.92 | 231,500 |
| 30 Jan 2024 | 9.47 | 9.50 | 9.11 | 9.26 | 9.26 | 192,900 |
| 29 Jan 2024 | 9.10 | 9.58 | 8.92 | 9.40 | 9.40 | 186,200 |
| 26 Jan 2024 | 8.67 | 9.02 | 8.58 | 8.97 | 8.97 | 205,400 |
| 25 Jan 2024 | 8.16 | 8.40 | 8.12 | 8.37 | 8.37 | 134,100 |
| 24 Jan 2024 | 8.54 | 8.63 | 8.11 | 8.16 | 8.16 | 167,000 |
| 23 Jan 2024 | 8.30 | 8.41 | 8.18 | 8.27 | 8.27 | 122,400 |
| 22 Jan 2024 | 8.31 | 8.74 | 8.28 | 8.49 | 8.49 | 168,800 |
| 19 Jan 2024 | 8.45 | 8.54 | 8.06 | 8.49 | 8.49 | 265,300 |
| 18 Jan 2024 | 8.93 | 9.20 | 8.43 | 8.47 | 8.47 | 333,000 |
| 17 Jan 2024 | 8.98 | 8.99 | 8.76 | 8.90 | 8.90 | 168,700 |
| 16 Jan 2024 | 9.22 | 9.40 | 8.85 | 9.11 | 9.11 | 254,000 |
| 12 Jan 2024 | 10.16 | 10.16 | 9.48 | 9.48 | 9.48 | 506,000 |
| 11 Jan 2024 | 11.94 | 12.15 | 10.10 | 10.38 | 10.38 | 632,600 |
| 10 Jan 2024 | 11.00 | 11.50 | 10.62 | 11.14 | 11.14 | 267,300 |
| 09 Jan 2024 | 11.45 | 11.49 | 11.06 | 11.12 | 11.12 | 197,800 |
| 08 Jan 2024 | 11.00 | 11.48 | 10.40 | 11.34 | 11.34 | 297,300 |
| 05 Jan 2024 | 11.28 | 11.28 | 10.71 | 10.88 | 10.88 | 156,400 |
| 04 Jan 2024 | 11.18 | 11.55 | 10.85 | 11.33 | 11.33 | 291,100 |
| 03 Jan 2024 | 10.63 | 11.22 | 10.31 | 10.97 | 10.97 | 303,100 |
| 02 Jan 2024 | 12.65 | 12.65 | 11.26 | 11.33 | 11.33 | 436,500 |
| 29 Dec 2023 | 13.30 | 13.37 | 11.42 | 11.59 | 11.59 | 583,500 |
| 28 Dec 2023 | 13.30 | 13.45 | 12.75 | 13.01 | 13.01 | 350,000 |
| 27 Dec 2023 | 12.73 | 13.68 | 12.64 | 13.56 | 13.56 | 441,600 |
| 26 Dec 2023 | 12.07 | 12.34 | 11.82 | 12.26 | 12.26 | 228,800 |
| 22 Dec 2023 | 11.82 | 12.56 | 11.51 | 12.29 | 12.29 | 410,300 |
| 21 Dec 2023 | 11.52 | 11.62 | 11.08 | 11.59 | 11.59 | 197,900 |
| 20 Dec 2023 | 11.28 | 11.62 | 10.88 | 10.89 | 10.89 | 858,200 |
| 19 Dec 2023 | 10.86 | 11.30 | 10.65 | 10.93 | 10.93 | 356,000 |
| 18 Dec 2023 | 10.10 | 10.62 | 10.02 | 10.61 | 10.61 | 164,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.