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

Bitwise Bitcoin and Ether EW Strategy ETF (OP: BTOP )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.2290 0.2290 0.1710 0.2250 10,100 -0.00(-1.70%)
Dec 28, 2018 0.1815 0.2369 0.1812 0.2289 15,500 +0.01(+6.47%)
Dec 27, 2018 0.1803 0.2409 0.1803 0.2150 27,159 -0.01(-6.11%)
Dec 26, 2018 0.2000 0.2300 0.1810 0.2290 13,555 -0.00(-0.43%)
Dec 24, 2018 0.2053 0.2300 0.2053 0.2300 4,700 +0.00(+0.00%)
Dec 21, 2018 0.1600 0.2300 0.1600 0.2300 50,900 +0.00(+0.00%)
Dec 20, 2018 0.2001 0.2300 0.1710 0.2300 12,567 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2300 0.1600 0.2300 64,340 -0.02(-7.07%)
Dec 18, 2018 0.2400 0.2500 0.2000 0.2475 17,517 +0.00(+0.61%)
Dec 17, 2018 0.2600 0.2600 0.1763 0.2460 50,364 +0.02(+8.85%)
Dec 14, 2018 0.2260 0.2260 0.1825 0.2260 14,200 +0.00(+0.18%)
Dec 13, 2018 0.1725 0.2400 0.1725 0.2256 2,450 -0.03(-13.23%)
Dec 12, 2018 0.1600 0.2600 0.1600 0.2600 52,030 +0.04(+18.18%)
Dec 11, 2018 0.2000 0.2290 0.1600 0.2200 10,115 -0.01(-4.35%)
Dec 10, 2018 0.1900 0.2300 0.1750 0.2300 17,338 +0.01(+2.22%)
Dec 07, 2018 0.2350 0.2499 0.2250 0.2250 22,400 -0.01(-3.23%)
Dec 06, 2018 0.2400 0.2400 0.2055 0.2325 27,248 -0.01(-3.12%)
Dec 04, 2018 0.2050 0.2400 0.2050 0.2400 6,000 +0.02(+8.60%)
Dec 03, 2018 0.2300 0.2300 0.1955 0.2210 15,167 -0.01(-3.91%)
Nov 30, 2018 0.2400 0.2400 0.2050 0.2300 42,200 +0.01(+4.55%)
Nov 29, 2018 0.2400 0.2400 0.1900 0.2200 43,434 +0.01(+4.76%)
Nov 28, 2018 0.2100 0.2799 0.1600 0.2100 213,799 +0.02(+10.53%)
Nov 27, 2018 0.2000 0.2000 0.1800 0.1900 23,868 -0.01(-4.04%)
Nov 26, 2018 0.2010 0.2400 0.1100 0.1980 236,341 -0.02(-10.00%)
Nov 23, 2018 0.2800 0.2800 0.2050 0.2200 50,100 -0.06(-21.43%)
Nov 21, 2018 0.2800 0.2800 0.2800 0 +0.06(+24.44%)
Nov 20, 2018 0.2225 0.2450 0.2002 0.2250 65,105 +0.01(+2.27%)
Nov 19, 2018 0.2000 0.2200 0.2000 0.2200 38,235 +0.00(+0.00%)
Nov 16, 2018 0.2350 0.2350 0.2000 0.2200 45,500 -0.03(-12.52%)
Nov 15, 2018 0.2500 0.2800 0.2000 0.2515 28,631 +0.03(+11.53%)
Nov 14, 2018 0.2150 0.2680 0.2150 0.2255 64,890 -0.02(-7.96%)
Nov 13, 2018 0.2500 0.2880 0.2260 0.2450 79,181 +0.01(+2.94%)
Nov 12, 2018 0.2500 0.2500 0.1850 0.2380 33,101 +0.02(+9.17%)
Nov 09, 2018 0.2300 0.2300 0.2000 0.2180 29,900 -0.01(-4.18%)
Nov 08, 2018 0.2600 0.2600 0.2150 0.2275 39,985 -0.02(-9.00%)
Nov 07, 2018 0.3000 0.3000 0.2500 0.2500 94,361 -0.02(-5.66%)
Nov 06, 2018 0.3100 0.3100 0.1840 0.2650 118,564 +0.00(+0.95%)
Nov 05, 2018 0.2300 0.2900 0.2200 0.2625 111,806 +0.04(+20.41%)
Nov 02, 2018 0.2200 0.2200 0.1520 0.2180 50,300 -0.00(-2.20%)
Nov 01, 2018 0.2685 0.2685 0.2000 0.2229 62,416 -0.05(-16.95%)
Oct 31, 2018 0.3000 0.3000 0.2500 0.2684 57,330 -0.01(-4.11%)
Oct 30, 2018 0.2525 0.2990 0.2500 0.2799 21,463 +0.03(+10.85%)
Oct 29, 2018 0.2800 0.3000 0.2521 0.2525 35,442 -0.03(-9.82%)
Oct 26, 2018 0.2950 0.3000 0.2561 0.2800 27,200 -0.01(-3.45%)
Oct 25, 2018 0.2980 0.3000 0.2825 0.2900 37,747 -0.01(-2.68%)
Oct 24, 2018 0.3000 0.3190 0.2415 0.2980 30,379 +0.00(+0.00%)
Oct 23, 2018 0.3000 0.3200 0.2800 0.2980 67,216 -0.03(-8.31%)
Oct 22, 2018 0.3300 0.3300 0.2800 0.3250 38,253 -0.01(-1.52%)
Oct 19, 2018 0.3790 0.3790 0.3300 0.3300 118,200 +0.00(+0.00%)
Oct 18, 2018 0.3000 0.3675 0.3000 0.3300 164,307 +0.05(+17.44%)
Oct 17, 2018 0.2900 0.2900 0.2700 0.2810 29,178 -0.01(-3.10%)
Oct 16, 2018 0.3000 0.3000 0.2800 0.2900 28,358 -0.01(-3.33%)
Oct 15, 2018 0.2950 0.3200 0.2700 0.3000 17,485 -0.02(-6.25%)
Oct 12, 2018 0.2900 0.3200 0.2700 0.3200 25,500 +0.00(+0.00%)
Oct 11, 2018 0.2930 0.3200 0.2900 0.3200 3,540 +0.01(+3.63%)
Oct 10, 2018 0.3540 0.3540 0.2600 0.3088 58,735 -0.02(-4.98%)
Oct 09, 2018 0.3200 0.3500 0.3200 0.3250 6,654 -0.04(-12.11%)
Oct 08, 2018 0.3590 0.3700 0.3200 0.3698 16,956 +0.01(+4.17%)
Oct 05, 2018 0.3120 0.3600 0.2920 0.3550 37,300 +0.03(+8.90%)
Oct 04, 2018 0.3000 0.3700 0.2600 0.3260 65,552 -0.02(-6.86%)
Oct 03, 2018 0.3900 0.3900 0.3200 0.3500 50,492 -0.03(-7.89%)
Oct 02, 2018 0.4300 0.4300 0.3500 0.3800 84,573 -0.05(-11.63%)
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.