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 (%)
Jun 29, 2018 0.4200 0.4200 0.4074 0.4200 4,846 +0.02(+5.00%)
Jun 28, 2018 0.3990 0.4000 0.3990 0.4000 11,996 +0.00(+0.25%)
Jun 27, 2018 0.4200 0.4300 0.3410 0.3990 18,340 -0.01(-2.68%)
Jun 26, 2018 0.3990 0.4200 0.3600 0.4100 50,364 +0.10(+32.69%)
Jun 25, 2018 0.4000 0.4500 0.3090 0.3090 50,654 -0.07(-18.75%)
Jun 22, 2018 0.3902 0.4000 0.3803 0.3803 6,950 -0.05(-10.96%)
Jun 21, 2018 0.4042 0.4300 0.4042 0.4271 9,374 -0.02(-5.08%)
Jun 20, 2018 0.4500 0.4500 0.3820 0.4500 12,200 +0.00(+0.00%)
Jun 19, 2018 0.4600 0.4600 0.3820 0.4500 5,150 +0.05(+11.94%)
Jun 18, 2018 0.4500 0.4700 0.4020 0.4020 3,959 -0.04(-8.64%)
Jun 15, 2018 0.4500 0.4000 0.4400 22,797 +0.04(+10.00%)
Jun 14, 2018 0.4001 0.5400 0.4000 0.4000 60,229 +0.02(+5.24%)
Jun 13, 2018 0.3801 0.3801 0.3801 0.3801 1,431 -0.09(-19.98%)
Jun 12, 2018 0.4674 0.4750 0.3851 0.4750 5,440 +0.08(+21.79%)
Jun 11, 2018 0.3801 0.3902 0.3801 0.3900 5,200 +0.01(+1.51%)
Jun 08, 2018 0.3842 0.3842 0.3842 0.3842 309 -0.03(-8.02%)
Jun 07, 2018 0.4177 0.4177 0.4177 0.4177 135 -0.02(-5.07%)
Jun 06, 2018 0.3810 0.4400 0.3810 0.4400 7,325 +0.06(+15.49%)
Jun 05, 2018 0.4831 0.4831 0.3810 0.3810 846 -0.07(-15.33%)
Jun 04, 2018 0.3801 0.4600 0.3801 0.4500 5,875 -0.01(-2.17%)
Jun 01, 2018 0.4600 0.4600 0.4600 0.4600 1,265 +0.06(+15.00%)
May 30, 2018 0.4000 0.4000 0.4000 4 -0.07(-14.71%)
May 29, 2018 0.3800 0.4700 0.3352 0.4690 36,210 +0.05(+13.12%)
May 25, 2018 0.4146 0.4146 0.4146 0 +0.02(+5.36%)
May 24, 2018 0.4400 0.4500 0.3935 0.3935 2,095 -0.09(-17.94%)
May 23, 2018 0.4780 0.4795 0.4780 0.4795 255 -0.01(-1.03%)
May 22, 2018 0.4845 0.4845 0.4845 0.4845 200 -0.00(-0.92%)
May 21, 2018 0.4800 0.4890 0.4800 0.4890 900 +0.04(+8.67%)
May 18, 2018 0.4500 0.4600 0.4300 0.4500 13,649 +0.00(+0.00%)
May 17, 2018 0.4801 0.4900 0.4500 0.4500 1,179 -0.03(-6.27%)
May 16, 2018 0.5450 0.5450 0.4801 0.4801 2,300 -0.04(-7.66%)
May 15, 2018 0.5450 0.5450 0.4801 0.5199 10,285 +0.05(+10.48%)
May 14, 2018 0.4675 0.5420 0.4601 0.4706 6,069 +0.00(+0.66%)
May 11, 2018 0.4676 0.4676 0.4675 0.4675 1,350 -0.04(-8.33%)
May 10, 2018 0.4530 0.5100 0.4530 0.5100 5,942 +0.06(+12.58%)
May 09, 2018 0.5100 0.5100 0.4420 0.4530 2,740 -0.05(-9.40%)
May 08, 2018 0.5000 0.5075 0.5000 0.5000 4,409 +0.02(+4.17%)
May 07, 2018 0.4400 0.4800 0.4300 0.4800 1,405 +0.02(+4.35%)
May 04, 2018 0.4300 0.4600 0.4200 0.4600 13,064 -0.04(-8.00%)
May 03, 2018 0.5100 0.5100 0.4200 0.5000 16,668 +0.00(+0.00%)
May 02, 2018 0.4500 0.5000 0.3810 0.5000 63,646 +0.06(+13.64%)
May 01, 2018 0.4200 0.4800 0.4200 0.4400 3,213 -0.06(-12.00%)
Apr 30, 2018 0.5000 0.5000 0.5000 0.5000 920 +0.00(+0.00%)
Apr 27, 2018 0.4300 0.5000 0.3900 0.5000 40,552 +0.01(+1.01%)
Apr 26, 2018 0.5000 0.5000 0.4700 0.4950 9,710 -0.02(-2.94%)
Apr 25, 2018 0.5000 0.5500 0.4700 0.5100 101,011 +0.06(+13.33%)
Apr 23, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Apr 20, 2018 0.4200 0.5678 0.4200 0.4300 8,006 +0.01(+2.38%)
Apr 19, 2018 0.4000 0.4200 0.4000 0.4200 2,017 +0.03(+7.69%)
Apr 18, 2018 0.5700 0.5700 0.3900 0.3900 800 +0.00(+0.00%)
Apr 17, 2018 0.5400 0.5400 0.3700 0.3900 9,984 -0.13(-25.00%)
Apr 16, 2018 0.3200 0.5250 0.3200 0.5200 5,004 +0.08(+18.18%)
Apr 13, 2018 0.5050 0.5050 0.4400 0.4400 5,407 -0.07(-13.73%)
Apr 12, 2018 0.4052 0.5100 0.4052 0.5100 3,142 +0.11(+27.50%)
Apr 11, 2018 0.4400 0.5200 0.4000 0.4000 2,122 -0.05(-10.31%)
Apr 10, 2018 0.4052 0.4460 0.4052 0.4460 818 -0.04(-8.97%)
Apr 09, 2018 0.4052 0.4899 0.4052 0.4899 800 +0.00(+0.00%)
Apr 06, 2018 0.4999 0.4999 0.4899 0.4899 2,232 +0.01(+2.06%)
Apr 05, 2018 0.4750 0.4800 0.3752 0.4800 3,582 +0.00(+0.00%)
Apr 04, 2018 0.4700 0.4800 0.4103 0.4800 2,000 +0.01(+2.13%)
Apr 03, 2018 0.4700 0.4700 0.4700 0.4700 300 +0.07(+17.46%)
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.