Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Bitcoin Strategy ETF (NY: BITO )

25.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 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, 2023 10.45 10.52 10.43 10.46 7,186,251 +0.19(+1.81%)
Jan 30, 2023 10.50 10.56 10.21 10.27 13,739,313 -0.20(-1.91%)
Jan 27, 2023 10.39 10.68 10.36 10.47 19,268,172 -0.04(-0.34%)
Jan 26, 2023 10.52 10.55 10.37 10.51 8,788,802 +0.11(+1.03%)
Jan 25, 2023 10.24 10.42 10.14 10.40 10,993,666 -0.05(-0.48%)
Jan 24, 2023 10.39 10.48 10.34 10.45 8,854,184 -0.04(-0.34%)
Jan 23, 2023 10.37 10.54 10.22 10.49 15,442,977 +0.34(+3.38%)
Jan 20, 2023 9.572 10.19 9.547 10.14 25,331,410 +0.56(+5.82%)
Jan 19, 2023 9.436 9.625 9.407 9.586 9,005,836 +0.18(+1.90%)
Jan 18, 2023 9.736 9.800 9.252 9.407 35,365,476 -0.33(-3.38%)
Jan 17, 2023 9.664 9.736 9.536 9.736 18,062,722 +0.89(+10.02%)
Jan 13, 2023 8.592 8.850 8.574 8.850 15,898,450 +0.20(+2.31%)
Jan 12, 2023 8.235 8.664 8.106 8.649 18,884,680 +0.69(+8.72%)
Jan 11, 2023 7.863 7.963 7.820 7.956 4,962,353 +0.04(+0.45%)
Jan 10, 2023 7.820 7.920 7.785 7.920 4,561,083 +0.14(+1.84%)
Jan 09, 2023 7.784 7.877 7.756 7.777 8,037,456 +0.15(+1.97%)
Jan 06, 2023 7.541 7.713 7.520 7.627 3,886,079 +0.02(+0.28%)
Jan 05, 2023 7.584 7.617 7.541 7.606 2,201,022 +0.04(+0.47%)
Jan 04, 2023 7.570 7.677 7.541 7.570 6,157,431 +0.07(+0.95%)
Jan 03, 2023 7.556 7.566 7.456 7.499 3,498,296 +0.04(+0.58%)
Dec 30, 2022 7.348 7.470 7.259 7.456 5,364,389 +0.06(+0.77%)
Dec 29, 2022 7.398 7.434 7.384 7.398 2,824,577 +0.00(+0.00%)
Dec 28, 2022 7.398 7.470 7.341 7.398 3,827,188 -0.01(-0.19%)
Dec 27, 2022 7.499 7.513 7.381 7.413 4,452,163 -0.09(-1.24%)
Dec 23, 2022 7.484 7.541 7.465 7.506 2,891,496 +0.03(+0.38%)
Dec 22, 2022 7.470 7.513 7.356 7.477 5,233,326 -0.01(-0.19%)
Dec 21, 2022 7.506 7.541 7.456 7.491 2,217,307 -0.05(-0.66%)
Dec 20, 2022 7.477 7.627 7.463 7.541 5,452,031 +0.16(+2.23%)
Dec 19, 2022 7.456 7.477 7.341 7.377 3,958,376 -0.13(-1.71%)
Dec 16, 2022 7.613 7.634 7.466 7.506 9,172,007 -0.27(-3.49%)
Dec 15, 2022 7.856 7.856 7.734 7.777 5,424,459 -0.19(-2.33%)
Dec 14, 2022 8.035 8.242 7.906 7.963 16,320,947 +0.03(+0.36%)
Dec 13, 2022 8.028 8.036 7.870 7.935 10,631,383 +0.27(+3.54%)
Dec 12, 2022 7.613 7.670 7.591 7.663 3,984,882 +0.04(+0.56%)
Dec 09, 2022 7.656 7.699 7.620 7.620 4,117,126 -0.09(-1.11%)
Dec 08, 2022 7.506 7.745 7.494 7.706 8,503,587 +0.22(+2.96%)
Dec 07, 2022 7.534 7.549 7.456 7.484 3,776,685 -0.10(-1.32%)
Dec 06, 2022 7.584 7.602 7.513 7.584 4,595,406 +0.06(+0.76%)
Dec 05, 2022 7.670 7.706 7.499 7.527 5,290,404 -0.08(-1.03%)
Dec 02, 2022 7.513 7.613 7.513 7.606 3,697,051 +0.07(+0.95%)
Dec 01, 2022 7.577 7.649 7.499 7.534 10,869,762 -0.11(-1.50%)
Nov 30, 2022 7.434 7.663 7.398 7.649 10,162,968 +0.39(+5.31%)
Nov 29, 2022 7.213 7.270 7.173 7.263 3,034,417 +0.12(+1.70%)
Nov 28, 2022 7.120 7.184 7.002 7.141 6,854,226 -0.14(-1.96%)
Nov 25, 2022 7.227 7.306 7.220 7.284 2,642,022 +0.00(+0.00%)
Nov 23, 2022 7.113 7.284 7.070 7.284 6,967,386 +0.29(+4.09%)
Nov 22, 2022 6.977 7.078 6.934 6.998 7,610,273 +0.14(+2.09%)
Nov 21, 2022 7.055 7.155 6.776 6.855 16,110,260 -0.39(-5.42%)
Nov 18, 2022 7.298 7.306 7.180 7.248 7,690,667 -0.01(-0.20%)
Nov 17, 2022 7.120 7.295 7.120 7.263 8,471,936 +0.11(+1.60%)
Nov 16, 2022 7.141 7.175 7.034 7.148 11,047,282 -0.19(-2.63%)
Nov 15, 2022 7.313 7.416 7.185 7.341 17,100,266 +0.33(+4.69%)
Nov 14, 2022 7.141 7.191 6.966 7.012 18,251,804 +0.02(+0.31%)
Nov 11, 2022 6.962 7.298 6.920 6.991 30,918,524 -0.77(-9.94%)
Nov 10, 2022 7.348 7.870 7.123 7.763 51,313,028 +0.86(+12.42%)
Nov 09, 2022 7.634 7.792 6.866 6.905 55,611,192 -1.05(-13.21%)
Nov 08, 2022 8.635 9.114 7.427 7.956 68,918,768 -1.23(-13.39%)
Nov 07, 2022 9.150 9.228 9.107 9.186 6,358,071 -0.15(-1.61%)
Nov 04, 2022 9.214 9.435 9.128 9.336 16,320,841 +0.40(+4.48%)
Nov 03, 2022 8.878 8.978 8.850 8.935 7,551,457 +0.02(+0.24%)
Nov 02, 2022 9.007 8.857 8.914 10,472,527 -0.11(-1.27%)
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.