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 (%)
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%)
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.