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 (%)
Jan 31, 2019 0.4400 0.4800 0.4400 0.4575 29,350 +0.04(+8.41%)
Jan 30, 2019 0.4010 0.4800 0.4010 0.4220 21,862 +0.01(+2.93%)
Jan 29, 2019 0.4800 0.4900 0.4100 0.4100 45,912 -0.07(-13.68%)
Jan 28, 2019 0.4023 0.4900 0.3625 0.4750 70,951 +0.07(+18.75%)
Jan 25, 2019 0.4700 0.4700 0.3650 0.4000 81,700 -0.02(-4.76%)
Jan 24, 2019 0.4150 0.4700 0.4075 0.4200 176,107 +0.02(+6.33%)
Jan 23, 2019 0.3601 0.5099 0.3575 0.3950 197,156 -0.02(-5.95%)
Jan 22, 2019 0.6025 0.6500 0.4000 0.4200 268,339 -0.17(-29.27%)
Jan 18, 2019 0.4550 0.6700 0.4500 0.5938 392,900 +0.15(+33.44%)
Jan 17, 2019 0.2645 0.5299 0.2595 0.4450 503,582 +0.19(+71.48%)
Jan 16, 2019 0.2200 0.3000 0.2190 0.2595 169,914 +0.05(+21.26%)
Jan 15, 2019 0.1725 0.2190 0.1725 0.2140 8,573 +0.01(+7.00%)
Jan 14, 2019 0.2300 0.2300 0.1858 0.2000 27,475 -0.02(-11.11%)
Jan 11, 2019 0.1875 0.2300 0.1875 0.2250 17,700 +0.02(+7.66%)
Jan 10, 2019 0.1711 0.2090 0.1711 0.2090 16,822 -0.00(-2.25%)
Jan 09, 2019 0.2000 0.2230 0.1970 0.2138 14,810 +0.01(+6.90%)
Jan 08, 2019 0.2100 0.2240 0.1976 0.2000 12,769 -0.01(-4.76%)
Jan 07, 2019 0.2300 0.2300 0.1980 0.2100 31,240 +0.00(+0.00%)
Jan 04, 2019 0.1886 0.2276 0.1886 0.2100 8,100 -0.00(-1.32%)
Jan 03, 2019 0.1853 0.2267 0.1851 0.2128 13,750 -0.01(-2.83%)
Jan 02, 2019 0.1762 0.2190 0.1762 0.2190 16,870 -0.01(-2.67%)
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%)
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.