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 (%)
Feb 27, 2019 0.3899 0.3899 0 +0.00(+0.00%)
Feb 26, 2019 0.3700 0.3900 0.3500 0.3800 8,609 +0.00(+0.00%)
Feb 25, 2019 0.3800 0.3800 0.3001 0.3800 79,883 +0.00(+0.00%)
Feb 22, 2019 0.4000 0.4094 0.3800 0.3800 14,800 -0.02(-5.00%)
Feb 21, 2019 0.4300 0.4300 0.3630 0.4000 12,819 -0.03(-6.21%)
Feb 20, 2019 0.3600 0.4265 0.3500 0.4265 23,207 +0.05(+12.24%)
Feb 19, 2019 0.4025 0.4200 0.3800 0.3800 33,325 -0.02(-3.92%)
Feb 15, 2019 0.4100 0.4200 0.3000 0.3955 37,100 -0.03(-8.02%)
Feb 14, 2019 0.3900 0.4300 0.3900 0.4300 10,465 +0.04(+10.26%)
Feb 13, 2019 0.3800 0.4500 0.3800 0.3900 12,092 +0.01(+2.63%)
Feb 12, 2019 0.4300 0.4300 0.3651 0.3800 29,219 -0.01(-3.18%)
Feb 11, 2019 0.4288 0.4700 0.3600 0.3925 72,687 -0.02(-4.85%)
Feb 08, 2019 0.4800 0.5200 0.3650 0.4125 95,200 -0.11(-20.67%)
Feb 07, 2019 0.4800 0.5200 0.4650 0.5200 13,863 +0.04(+8.33%)
Feb 06, 2019 0.5000 0.5400 0.4650 0.4800 31,937 -0.02(-4.48%)
Feb 05, 2019 0.6000 0.6000 0.4200 0.5025 26,993 -0.03(-5.51%)
Feb 04, 2019 0.4900 0.5500 0.4900 0.5318 21,501 +0.03(+6.36%)
Feb 01, 2019 0.4600 0.5500 0.4600 0.5000 71,300 +0.04(+9.29%)
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%)
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%)
Oct 01, 2018 0.5000 0.5000 0.4000 0.4300 82,068 -0.05(-10.42%)
Sep 28, 2018 0.5000 0.5000 0.4100 0.4800 39,200 +0.03(+7.38%)
Sep 27, 2018 0.5450 0.5600 0.3800 0.4470 76,495 -0.11(-20.18%)
Sep 26, 2018 0.7099 0.7100 0.5400 0.5600 254,713 +0.06(+12.00%)
Sep 25, 2018 0.3800 0.5200 0.3690 0.5000 287,460 +0.14(+38.89%)
Sep 24, 2018 0.3600 0.3875 0.3500 0.3600 112,583 +0.01(+2.77%)
Sep 21, 2018 0.4100 0.4500 0.3400 0.3503 102,400 +0.00(+0.09%)
Sep 20, 2018 0.3800 0.4444 0.3500 0.3500 172,668 +0.00(+0.00%)
Sep 19, 2018 0.3530 0.3790 0.3110 0.3500 21,141 +0.00(+1.01%)
Sep 18, 2018 0.3201 0.3970 0.3200 0.3465 36,696 -0.02(-5.25%)
Sep 17, 2018 0.3655 0.3999 0.3655 0.3657 6,477 -0.02(-6.23%)
Sep 14, 2018 0.3800 0.4600 0.3400 0.3900 40,200 +0.08(+27.45%)
Sep 13, 2018 0.3500 0.3800 0.2750 0.3060 33,670 -0.07(-19.47%)
Sep 12, 2018 0.4000 0.4000 0.3400 0.3800 32,700 -0.01(-2.56%)
Sep 11, 2018 0.3657 0.4000 0.3320 0.3900 38,433 +0.01(+1.30%)
Sep 10, 2018 0.3850 0.3850 0.3700 0.3850 17,485 -0.01(-1.28%)
Sep 07, 2018 0.4300 0.4300 0.3700 0.3900 26,100 -0.04(-9.30%)
Sep 06, 2018 0.4600 0.4600 0.3950 0.4300 57,876 -0.03(-6.52%)
Sep 05, 2018 0.5100 0.5100 0.4600 0.4600 48,991 -0.04(-8.00%)
Sep 04, 2018 0.5000 0.5700 0.4620 0.5000 48,884 -0.02(-4.03%)
Aug 31, 2018 0.5210 0.5210 0.5210 0 -0.10(-15.85%)
Aug 30, 2018 0.6200 0.6400 0.5492 0.6191 51,288 +0.09(+16.37%)
Aug 29, 2018 0.5000 0.7000 0.4620 0.5320 57,777 +0.07(+15.33%)
Aug 28, 2018 0.5200 0.5200 0.4613 0.4613 31,252 -0.06(-11.29%)
Aug 27, 2018 0.6400 0.6400 0.5000 0.5200 67,398 -0.14(-21.21%)
Aug 24, 2018 0.6500 0.7000 0.6500 0.6600 39,600 +0.00(+0.00%)
Aug 23, 2018 0.7200 0.7400 0.6600 0.6600 56,001 -0.04(-5.71%)
Aug 22, 2018 0.7800 0.7800 0.6700 0.7000 58,652 -0.07(-9.09%)
Aug 21, 2018 0.7700 0.7800 0.7300 0.7700 58,162 +0.01(+1.45%)
Aug 20, 2018 0.7200 0.7700 0.6950 0.7590 106,130 +0.06(+8.74%)
Aug 17, 2018 0.6850 0.7875 0.6500 0.6980 64,400 +0.09(+14.43%)
Aug 16, 2018 0.5700 0.6300 0.5700 0.6100 42,627 +0.06(+10.91%)
Aug 15, 2018 0.6400 0.6500 0.5500 0.5500 49,768 -0.07(-11.29%)
Aug 14, 2018 0.4700 0.6400 0.4700 0.6200 164,429 +0.16(+34.78%)
Aug 13, 2018 0.4500 0.4711 0.4302 0.4600 50,518 +0.01(+2.89%)
Aug 10, 2018 0.4400 0.4600 0.4213 0.4471 35,100 +0.03(+6.12%)
Aug 09, 2018 0.4300 0.5799 0.4213 0.4213 171,698 -0.05(-10.36%)
Aug 08, 2018 0.4076 0.5375 0.4075 0.4700 65,985 +0.04(+9.30%)
Aug 07, 2018 0.4300 0.4300 0.4022 0.4300 11,600 +0.03(+7.50%)
Aug 06, 2018 0.4300 0.4300 0.4000 0.4000 1,309 +0.00(+0.00%)
Aug 03, 2018 0.4300 0.4300 0.4000 0.4000 10,800 -0.03(-6.98%)
Aug 02, 2018 0.4150 0.4300 0.4100 0.4300 1,874 +0.02(+4.88%)
Aug 01, 2018 0.4300 0.4300 0.4000 0.4100 21,704 -0.02(-4.65%)
Jul 31, 2018 0.4300 0.4300 0.4001 0.4300 19,842 +0.00(+0.00%)
Jul 30, 2018 0.4207 0.4300 0.4100 0.4300 24,716 +0.02(+4.55%)
Jul 27, 2018 0.4157 0.4300 0.4113 0.4113 7,600 -0.01(-3.30%)
Jul 26, 2018 0.4087 0.4400 0.4006 0.4253 7,893 -0.00(-1.09%)
Jul 25, 2018 0.4059 0.4400 0.4053 0.4300 18,375 +0.00(+0.00%)
Jul 24, 2018 0.4600 0.4600 0.4001 0.4300 16,357 -0.01(-3.15%)
Jul 23, 2018 0.4300 0.5194 0.4051 0.4440 58,431 +0.04(+9.62%)
Jul 20, 2018 0.4100 0.4300 0.4051 0.4051 12,040 -0.01(-1.23%)
Jul 19, 2018 0.4300 0.4400 0.4101 0.4101 25,139 -0.02(-4.63%)
Jul 18, 2018 0.4150 0.4988 0.4150 0.4300 21,090 +0.02(+3.61%)
Jul 17, 2018 0.4135 0.4150 0.4000 0.4150 12,336 -0.01(-1.19%)
Jul 16, 2018 0.4360 0.4360 0.4001 0.4200 9,709 -0.01(-2.33%)
Jul 13, 2018 0.4300 0.4400 0.4100 0.4300 19,552 +0.01(+2.36%)
Jul 12, 2018 0.4303 0.4800 0.4200 0.4201 68,776 -0.05(-11.42%)
Jul 11, 2018 0.4700 0.4900 0.4301 0.4743 18,430 +0.00(+0.90%)
Jul 10, 2018 0.4400 0.4700 0.4300 0.4700 48,224 +0.01(+2.17%)
Jul 09, 2018 0.4401 0.5498 0.4400 0.4600 77,350 +0.02(+4.55%)
Jul 06, 2018 0.4100 0.4400 0.4100 0.4400 2,397 +0.00(+0.00%)
Jul 05, 2018 0.4994 0.4994 0.4200 0.4400 17,052 +0.01(+2.33%)
Jul 03, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 02, 2018 0.4700 0.4994 0.4200 0.4300 49,130 +0.01(+2.38%)
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%)
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.