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 (%)
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%)
Apr 02, 2018 0.4050 0.4050 0.4002 0.4002 4,041 -0.01(-2.47%)
Mar 29, 2018 0.4103 0.4103 0.4103 0 +0.00(+0.00%)
Mar 28, 2018 0.4999 0.4999 0.4103 0.4103 1,010 -0.03(-7.37%)
Mar 27, 2018 0.4999 0.4999 0.4075 0.4430 3,965 -0.06(-11.41%)
Mar 26, 2018 0.4103 0.5000 0.4050 0.5000 6,418 +0.09(+23.46%)
Mar 23, 2018 0.5000 0.5000 0.4050 0.4050 11,293 -0.10(-20.59%)
Mar 22, 2018 0.5220 0.5400 0.4441 0.5100 26,259 -0.04(-7.27%)
Mar 21, 2018 0.5220 0.5500 0.5220 0.5500 5,836 +0.03(+5.36%)
Mar 20, 2018 0.5250 0.6700 0.5210 0.5220 8,616 +0.00(+0.31%)
Mar 19, 2018 0.5577 0.5700 0.5204 0.5204 7,190 -0.06(-11.04%)
Mar 16, 2018 0.5850 0.5850 0.5850 0.5850 2,907 +0.00(+0.00%)
Mar 15, 2018 0.5850 0.6500 0.5850 0.5850 1,355 +0.00(+0.00%)
Mar 14, 2018 0.5810 0.6500 0.5800 0.5850 5,266 -0.07(-10.00%)
Mar 13, 2018 0.6800 0.6800 0.6500 0.6500 2,458 -0.03(-4.41%)
Mar 12, 2018 0.6800 0.6800 0.6500 0.6800 5,945 +0.10(+16.24%)
Mar 09, 2018 0.6800 0.6800 0.5700 0.5850 2,260 -0.11(-16.43%)
Mar 08, 2018 0.6400 0.7000 0.5550 0.7000 6,025 +0.01(+1.45%)
Mar 07, 2018 0.6400 0.6900 0.6400 0.6900 3,983 +0.09(+15.00%)
Mar 06, 2018 0.6000 0.6900 0.6000 0.6000 13,007 -0.10(-14.29%)
Mar 05, 2018 0.7500 0.7500 0.6700 0.7000 6,814 -0.08(-10.03%)
Mar 02, 2018 0.7503 0.7900 0.5900 0.7780 3,882 -0.01(-1.52%)
Mar 01, 2018 0.7554 0.8100 0.7554 0.7900 5,637 -0.06(-6.88%)
Feb 28, 2018 0.7600 0.8484 0.7503 0.8484 12,477 +0.09(+12.31%)
Feb 27, 2018 0.7553 0.7554 0.7553 0.7554 778 +0.00(+0.02%)
Feb 26, 2018 0.7503 0.8800 0.7503 0.7553 6,785 -0.14(-16.08%)
Feb 23, 2018 0.9000 0.9700 0.8000 0.9000 3,415 +0.02(+1.73%)
Feb 22, 2018 0.6952 0.9494 0.6952 0.8847 17,594 +0.19(+28.16%)
Feb 21, 2018 0.8444 0.8444 0.6903 0.6903 8,235 -0.06(-7.96%)
Feb 20, 2018 0.7203 0.8000 0.7203 0.7500 4,828 +0.03(+4.09%)
Feb 16, 2018 0.7205 0.7205 0.7205 0 -0.13(-15.08%)
Feb 15, 2018 0.8484 0.9800 0.8484 0.8484 11,191 +0.00(+0.00%)
Feb 14, 2018 0.8500 0.8500 0.7876 0.8484 27,676 +0.08(+10.18%)
Feb 13, 2018 0.7700 0.8000 0.7700 0.7700 3,080 +0.00(+0.00%)
Feb 12, 2018 0.8550 0.8550 0.7700 0.7700 17,373 -0.03(-3.75%)
Feb 09, 2018 0.7700 0.8200 0.7700 0.8000 13,637 +0.03(+3.90%)
Feb 08, 2018 0.7675 0.9154 0.7675 0.7700 10,571 -0.10(-11.49%)
Feb 07, 2018 0.8700 0.7700 0.8700 14,053 -0.08(-8.42%)
Feb 06, 2018 0.8010 0.9950 0.8010 0.9500 12,941 -0.01(-1.04%)
Feb 05, 2018 1.000 1.000 0.9000 0.9600 15,387 +0.01(+1.05%)
Feb 02, 2018 0.8601 1.020 0.8601 0.9500 13,764 +0.01(+1.05%)
Feb 01, 2018 1.110 1.110 0.9400 0.9401 65,778 -0.16(-14.54%)
Jan 31, 2018 1.200 1.250 0.9400 1.100 59,505 -0.01(-0.90%)
Jan 30, 2018 1.520 1.550 0.8900 1.110 147,241 -0.44(-28.39%)
Jan 29, 2018 2.300 2.400 1.290 1.550 160,864 -0.67(-30.18%)
Jan 26, 2018 2.050 2.770 2.010 2.220 173,197 +0.22(+11.00%)
Jan 25, 2018 1.590 2.890 1.590 2.000 379,525 +0.51(+34.23%)
Jan 24, 2018 0.5500 4.315 0.5200 1.490 893,132 +1.07(+254.76%)
Jan 23, 2018 0.3800 0.4600 0.3800 0.4200 90,426 +0.01(+3.70%)
Jan 22, 2018 0.5100 0.5100 0.3777 0.4050 99,003 -0.09(-18.06%)
Jan 19, 2018 0.5800 0.7600 0.3060 0.4943 213,414 +0.00(+0.87%)
Jan 18, 2018 0.4700 0.5200 0.4500 0.4900 150,199 +0.04(+8.89%)
Jan 17, 2018 0.4408 0.4800 0.4190 0.4500 66,990 +0.01(+2.27%)
Jan 16, 2018 0.5000 0.5000 0.4000 0.4400 60,361 +0.03(+7.32%)
Jan 12, 2018 0.4100 0.4100 0.4100 0 +0.03(+7.66%)
Jan 11, 2018 0.5000 0.5000 0.3501 0.3808 20,056 +0.01(+2.93%)
Jan 10, 2018 0.3600 0.3700 0.3500 0.3700 22,568 +0.02(+5.71%)
Jan 09, 2018 0.3500 0.3500 0.3408 0.3500 11,496 +0.04(+12.90%)
Dec 20, 2017 0.3100 0.3100 0.3100 0 -0.14(-31.11%)
Dec 15, 2017 0.4500 0.4500 0.4500 3 +0.14(+45.16%)
Dec 14, 2017 0.3100 0.3100 0.3100 0.3100 1,335 +0.00(+0.00%)
Dec 05, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 04, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
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.