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 +1.09 (+4.52%)
Official Closing Price Updated: 4:10 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 (%)
Dec 29, 2023 18.10 18.22 17.46 17.69 33,786,532 -0.29(-1.59%)
Dec 28, 2023 18.11 18.13 17.86 17.98 19,665,756 -0.42(-2.30%)
Dec 27, 2023 18.16 18.46 18.12 18.40 31,129,410 +0.57(+3.20%)
Dec 26, 2023 18.05 18.07 17.61 17.83 18,616,946 -0.68(-3.68%)
Dec 22, 2023 18.37 18.68 18.37 18.52 12,314,476 -0.03(-0.19%)
Dec 21, 2023 18.61 18.64 18.38 18.55 14,981,549 +0.09(+0.51%)
Dec 20, 2023 18.71 18.85 18.36 18.45 22,870,148 +0.56(+3.12%)
Dec 19, 2023 18.09 18.12 17.69 17.90 17,748,300 +0.10(+0.58%)
Dec 18, 2023 17.60 17.83 17.44 17.79 11,277,662 -0.12(-0.67%)
Dec 15, 2023 17.90 17.94 17.66 17.91 11,990,388 -0.30(-1.65%)
Dec 14, 2023 18.06 18.45 17.93 18.21 16,098,546 -0.02(-0.09%)
Dec 13, 2023 17.59 18.27 17.55 18.23 19,916,242 +0.75(+4.27%)
Dec 12, 2023 17.73 17.73 17.24 17.48 10,762,822 +0.16(+0.94%)
Dec 11, 2023 17.77 17.87 17.06 17.32 30,029,122 -1.62(-8.56%)
Dec 08, 2023 18.55 18.97 18.55 18.94 20,970,280 +0.52(+2.84%)
Dec 07, 2023 18.50 18.73 18.32 18.42 11,331,434 -0.21(-1.15%)
Dec 06, 2023 18.83 18.86 18.60 18.63 14,792,859 -0.04(-0.23%)
Dec 05, 2023 17.96 18.77 17.90 18.68 33,069,322 +0.88(+4.96%)
Dec 04, 2023 17.73 17.93 17.51 17.79 25,451,146 +1.27(+7.68%)
Dec 01, 2023 16.34 16.68 16.31 16.52 16,385,219 +0.45(+2.81%)
Nov 30, 2023 16.06 16.11 15.94 16.07 6,923,902 +0.03(+0.21%)
Nov 29, 2023 16.26 16.28 16.00 16.04 13,798,411 -0.35(-2.13%)
Nov 28, 2023 15.99 16.55 15.94 16.39 18,408,948 +0.72(+4.57%)
Nov 27, 2023 15.66 15.85 15.63 15.67 11,783,029 -0.60(-3.72%)
Nov 24, 2023 16.14 16.59 16.14 16.28 15,307,939 +0.10(+0.63%)
Nov 22, 2023 15.66 16.18 15.52 16.17 16,735,506 +0.36(+2.26%)
Nov 21, 2023 15.87 16.13 15.55 15.82 23,777,146 -0.32(-2.01%)
Nov 20, 2023 15.92 16.23 15.79 16.14 15,178,709 +0.49(+3.10%)
Nov 17, 2023 15.58 15.88 15.38 15.65 15,592,086 +0.23(+1.49%)
Nov 16, 2023 15.70 15.84 15.23 15.42 15,557,582 -0.76(-4.68%)
Nov 15, 2023 15.52 16.30 15.45 16.18 22,185,816 +1.07(+7.10%)
Nov 14, 2023 15.71 15.77 14.87 15.11 23,197,768 -0.68(-4.32%)
Nov 13, 2023 15.83 15.92 15.66 15.79 8,917,119 -0.26(-1.64%)
Nov 10, 2023 15.91 16.17 15.88 16.05 12,789,140 +0.34(+2.17%)
Nov 09, 2023 16.14 16.38 15.31 15.71 47,265,408 +0.37(+2.44%)
Nov 08, 2023 15.19 15.41 15.07 15.34 15,298,811 -0.11(-0.72%)
Nov 07, 2023 14.95 15.53 14.85 15.45 21,106,488 +0.37(+2.43%)
Nov 06, 2023 15.10 15.18 14.97 15.08 5,564,715 +0.24(+1.61%)
Nov 03, 2023 14.79 15.00 14.76 14.85 13,133,562 -0.22(-1.47%)
Nov 02, 2023 15.12 15.17 14.73 15.07 15,306,902 +0.14(+0.91%)
Nov 01, 2023 14.98 15.02 14.62 14.93 23,684,078 +0.07(+0.46%)
Oct 31, 2023 14.74 14.90 14.65 14.86 10,020,277 +0.05(+0.34%)
Oct 30, 2023 14.86 14.97 14.62 14.81 12,639,201 +0.35(+2.45%)
Oct 27, 2023 14.68 14.71 14.32 14.46 14,852,626 -0.14(-0.98%)
Oct 26, 2023 14.77 14.84 14.52 14.60 16,080,602 -0.39(-2.59%)
Oct 25, 2023 14.85 15.17 14.76 14.99 19,361,052 +0.47(+3.26%)
Oct 24, 2023 14.84 14.89 14.32 14.52 43,610,636 +0.99(+7.31%)
Oct 23, 2023 13.18 13.56 13.09 13.53 24,628,382 +0.78(+6.10%)
Oct 20, 2023 12.72 12.83 12.63 12.75 9,625,257 +0.34(+2.72%)
Oct 19, 2023 12.29 12.48 12.25 12.41 6,841,632 +0.26(+2.16%)
Oct 18, 2023 12.21 12.24 12.11 12.15 4,097,161 -0.14(-1.10%)
Oct 17, 2023 12.18 12.34 12.12 12.29 5,368,531 +0.02(+0.14%)
Oct 16, 2023 12.62 13.01 11.95 12.27 39,641,972 +0.76(+6.61%)
Oct 13, 2023 11.56 11.58 11.45 11.51 3,889,821 +0.03(+0.29%)
Oct 12, 2023 11.49 11.52 11.40 11.47 4,405,357 -0.03(-0.22%)
Oct 11, 2023 11.67 11.69 11.39 11.50 8,425,101 -0.28(-2.37%)
Oct 10, 2023 11.80 11.90 11.74 11.78 6,224,189 -0.11(-0.92%)
Oct 09, 2023 11.83 11.96 11.74 11.89 5,204,313 -0.19(-1.54%)
Oct 06, 2023 11.79 12.12 11.79 12.07 8,227,540 +0.24(+2.07%)
Oct 05, 2023 12.08 12.14 11.76 11.83 6,942,499 -0.08(-0.64%)
Oct 04, 2023 11.83 12.00 11.74 11.90 5,770,433 +0.18(+1.51%)
Oct 03, 2023 11.84 11.89 11.72 11.73 5,432,615 -0.33(-2.73%)
Oct 02, 2023 12.25 12.38 11.90 12.06 10,849,676 +0.45(+3.89%)
Sep 29, 2023 11.62 11.67 11.48 11.61 4,816,615 -0.13(-1.07%)
Sep 28, 2023 11.43 11.82 11.41 11.73 9,956,739 +0.41(+3.64%)
Sep 27, 2023 11.53 11.55 11.24 11.32 6,139,317 +0.00(+0.00%)
Sep 26, 2023 11.27 11.34 11.24 11.32 4,523,800 -0.04(-0.37%)
Sep 25, 2023 11.27 11.39 11.33 11.36 4,778,116 -0.08(-0.73%)
Sep 22, 2023 11.49 11.53 11.44 11.45 5,145,029 -0.04(-0.37%)
Sep 21, 2023 11.45 11.53 11.37 11.49 4,754,855 -0.13(-1.16%)
Sep 20, 2023 11.66 11.81 11.56 11.62 6,062,425 -0.13(-1.14%)
Sep 19, 2023 11.73 11.90 11.62 11.76 6,847,873 +0.18(+1.60%)
Sep 18, 2023 11.78 11.84 11.48 11.57 8,774,092 +0.17(+1.47%)
Sep 15, 2023 11.40 11.45 11.32 11.40 4,005,581 -0.11(-0.95%)
Sep 14, 2023 11.51 11.61 11.46 11.51 9,425,593 +0.23(+2.01%)
Sep 13, 2023 11.28 11.42 11.24 11.29 8,260,715 +0.04(+0.37%)
Sep 12, 2023 11.26 11.48 11.17 11.24 9,627,132 +0.47(+4.37%)
Sep 11, 2023 11.08 11.12 10.75 10.77 12,793,670 -0.43(-3.83%)
Sep 08, 2023 11.16 11.21 11.11 11.20 5,020,852 +0.03(+0.23%)
Sep 07, 2023 11.05 11.21 11.03 11.18 4,947,692 +0.10(+0.91%)
Sep 06, 2023 11.08 11.25 10.90 11.08 10,433,467 +0.00(+0.00%)
Sep 05, 2023 11.10 11.17 11.04 11.08 4,571,714 +0.01(+0.08%)
Sep 01, 2023 11.22 11.24 10.92 11.07 11,164,859 -0.22(-1.97%)
Aug 31, 2023 11.72 11.75 11.19 11.29 25,065,064 -0.43(-3.66%)
Aug 30, 2023 11.84 11.85 11.67 11.72 24,380,886 -0.32(-2.65%)
Aug 29, 2023 11.22 12.19 11.22 12.04 69,354,632 +0.81(+7.26%)
Aug 28, 2023 11.27 11.32 11.19 11.22 6,134,097 +0.01(+0.07%)
Aug 25, 2023 11.32 11.37 11.13 11.21 10,524,338 -0.04(-0.37%)
Aug 24, 2023 11.38 11.39 11.16 11.26 6,165,966 -0.25(-2.19%)
Aug 23, 2023 11.17 11.59 11.17 11.51 15,304,522 +0.34(+3.08%)
Aug 22, 2023 11.26 11.29 11.13 11.16 6,637,687 -0.13(-1.19%)
Aug 21, 2023 11.27 11.35 11.18 11.30 8,605,551 +0.01(+0.07%)
Aug 18, 2023 11.37 11.44 11.10 11.29 23,425,224 -0.79(-6.54%)
Aug 17, 2023 12.36 12.37 11.99 12.08 18,511,854 -0.55(-4.32%)
Aug 16, 2023 12.63 12.70 12.55 12.63 5,965,879 -0.03(-0.27%)
Aug 15, 2023 12.78 12.83 12.61 12.66 7,764,521 -0.08(-0.59%)
Aug 14, 2023 12.74 12.93 12.71 12.74 5,514,680 -0.04(-0.33%)
Aug 11, 2023 12.79 12.87 12.71 12.78 4,493,242 -0.01(-0.07%)
Aug 10, 2023 12.87 12.95 12.74 12.79 5,149,032 +0.01(+0.07%)
Aug 09, 2023 13.06 13.06 12.77 12.78 8,474,735 -0.27(-2.06%)
Aug 08, 2023 12.84 13.11 12.77 13.05 12,402,009 +0.37(+2.92%)
Aug 07, 2023 12.63 12.70 12.45 12.68 5,165,755 +0.08(+0.60%)
Aug 04, 2023 12.71 12.77 12.57 12.60 4,549,081 -0.13(-1.06%)
Aug 03, 2023 12.68 12.81 12.66 12.74 5,183,694 +0.07(+0.53%)
Aug 02, 2023 12.80 12.84 12.55 12.67 8,443,763 -0.07(-0.53%)
Aug 01, 2023 12.58 12.78 12.40 12.74 9,579,490 +0.05(+0.43%)
Jul 31, 2023 12.84 12.85 12.66 12.68 5,925,574 -0.10(-0.77%)
Jul 28, 2023 12.75 12.89 12.72 12.78 4,926,562 +0.11(+0.84%)
Jul 27, 2023 12.85 12.88 12.63 12.67 6,735,555 -0.16(-1.28%)
Jul 26, 2023 12.75 12.88 12.73 12.84 6,196,850 +0.08(+0.64%)
Jul 25, 2023 12.72 12.84 12.72 12.75 4,110,838 +0.04(+0.32%)
Jul 24, 2023 12.79 12.80 12.60 12.71 7,484,948 -0.35(-2.70%)
Jul 21, 2023 13.07 13.17 13.02 13.07 6,472,782 +0.06(+0.44%)
Jul 20, 2023 13.23 13.26 12.92 13.01 8,450,483 -0.13(-1.00%)
Jul 19, 2023 13.09 13.19 13.01 13.14 7,968,287 +0.14(+1.07%)
Jul 18, 2023 13.02 13.16 12.90 13.00 9,826,688 -0.08(-0.63%)
Jul 17, 2023 13.25 13.30 12.98 13.08 9,718,196 -0.13(-0.99%)
Jul 14, 2023 13.67 13.79 13.11 13.21 24,299,700 -0.75(-5.34%)
Jul 13, 2023 13.42 14.05 13.37 13.96 36,868,932 +0.68(+5.12%)
Jul 12, 2023 13.45 13.56 13.24 13.28 11,291,021 -0.16(-1.16%)
Jul 11, 2023 13.33 13.53 13.27 13.43 10,812,708 -0.13(-0.97%)
Jul 10, 2023 13.24 13.57 13.24 13.57 7,351,184 +0.30(+2.29%)
Jul 07, 2023 13.30 13.40 13.22 13.26 9,033,750 -0.04(-0.31%)
Jul 06, 2023 13.46 13.47 13.12 13.30 9,700,151 -0.07(-0.55%)
Jul 05, 2023 13.29 13.47 13.27 13.38 7,760,808 -0.33(-2.39%)
Jul 03, 2023 13.50 13.76 13.48 13.70 9,338,624 +0.34(+2.54%)
Jun 30, 2023 13.74 13.74 12.92 13.37 32,484,476 -0.17(-1.22%)
Jun 29, 2023 13.61 13.63 13.44 13.53 7,830,067 +0.24(+1.78%)
Jun 28, 2023 13.32 13.47 13.18 13.29 11,281,497 -0.25(-1.86%)
Jun 27, 2023 13.52 13.73 13.44 13.55 17,558,848 +0.19(+1.41%)
Jun 26, 2023 13.46 13.58 13.23 13.36 12,855,862 -0.35(-2.53%)
Jun 23, 2023 13.35 13.93 13.24 13.70 38,667,640 +0.34(+2.53%)
Jun 22, 2023 13.41 13.47 13.08 13.37 12,726,802 +0.05(+0.35%)
Jun 21, 2023 12.88 13.61 12.85 13.32 25,470,614 +0.89(+7.16%)
Jun 20, 2023 11.85 12.47 11.74 12.43 18,713,064 +0.79(+6.83%)
Jun 16, 2023 11.26 11.70 11.06 11.63 16,826,046 +0.42(+3.79%)
Jun 15, 2023 11.01 11.23 10.94 11.21 11,421,251 -0.90(-7.43%)
May 08, 2023 12.37 12.44 12.07 12.11 15,791,461 -1.06(-8.03%)
May 05, 2023 12.87 13.21 12.85 13.16 12,530,186 +0.34(+2.69%)
May 04, 2023 12.80 12.85 12.69 12.82 17,356,670 +0.28(+2.20%)
May 03, 2023 12.51 12.75 12.44 12.54 16,131,237 -0.20(-1.56%)
May 02, 2023 12.41 12.82 12.35 12.74 21,646,896 +0.43(+3.48%)
May 01, 2023 12.66 12.68 12.30 12.31 12,707,367 -0.70(-5.37%)
Apr 28, 2023 13.02 13.07 12.83 13.01 11,323,957 -0.22(-1.64%)
Apr 27, 2023 12.86 13.30 12.82 13.23 18,079,698 +0.82(+6.63%)
Apr 26, 2023 13.25 13.30 12.33 12.41 31,890,376 +0.13(+1.10%)
Apr 25, 2023 12.17 12.36 12.08 12.27 12,554,948 +0.10(+0.86%)
Apr 24, 2023 12.17 12.32 11.98 12.17 6,393,245 +0.04(+0.37%)
Apr 21, 2023 12.52 12.59 12.08 12.12 11,652,269 -0.35(-2.82%)
Apr 20, 2023 12.78 12.85 12.43 12.48 14,240,044 -0.53(-4.08%)
Apr 19, 2023 13.01 13.14 12.95 13.01 7,636,096 -0.46(-3.44%)
Apr 18, 2023 13.50 13.56 13.33 13.47 7,610,514 +0.35(+2.68%)
Apr 17, 2023 13.07 13.18 13.00 13.12 6,691,915 -0.42(-3.09%)
Apr 14, 2023 13.68 13.74 13.35 13.54 11,105,719 -0.04(-0.27%)
Apr 13, 2023 13.54 13.72 13.49 13.57 12,310,712 +0.28(+2.08%)
Apr 12, 2023 13.48 13.52 13.22 13.30 14,391,983 -0.16(-1.22%)
Apr 11, 2023 13.47 13.66 13.39 13.46 20,873,252 +0.40(+3.09%)
Apr 10, 2023 12.60 13.17 12.54 13.06 20,648,050 +0.58(+4.67%)
Apr 06, 2023 12.45 12.57 12.34 12.48 9,871,181 -0.11(-0.89%)
Apr 05, 2023 12.71 12.72 12.39 12.59 12,503,374 +0.01(+0.06%)
Apr 04, 2023 12.61 12.64 12.45 12.58 9,274,649 +0.05(+0.42%)
Apr 03, 2023 12.60 12.68 12.45 12.53 11,470,051 -0.22(-1.73%)
Mar 31, 2023 12.67 12.86 12.65 12.75 13,065,872 +0.21(+1.68%)
Mar 30, 2023 12.81 12.81 12.38 12.54 12,017,429 -0.19(-1.49%)
Mar 29, 2023 12.69 12.80 12.59 12.73 11,060,816 +0.44(+3.61%)
Mar 28, 2023 12.02 12.33 11.96 12.28 13,492,330 +0.20(+1.69%)
Mar 27, 2023 12.45 12.48 11.86 12.08 22,430,128 -0.41(-3.26%)
Mar 24, 2023 12.52 12.69 12.35 12.49 13,359,184 -0.31(-2.39%)
Mar 23, 2023 12.29 12.93 12.25 12.79 26,435,728 +0.84(+7.06%)
Mar 22, 2023 12.76 12.99 11.94 11.95 27,206,168 -0.72(-5.69%)
Mar 21, 2023 12.62 12.81 12.48 12.67 15,674,756 +0.17(+1.40%)
Mar 20, 2023 12.65 12.67 12.35 12.49 23,256,428 +0.38(+3.12%)
Mar 17, 2023 11.96 12.11 11.74 12.12 37,534,012 +0.90(+8.05%)
Mar 16, 2023 11.07 11.30 11.03 11.21 15,161,445 +0.26(+2.39%)
Mar 15, 2023 11.25 11.28 10.72 10.95 22,089,182 -0.31(-2.71%)
Mar 14, 2023 11.64 11.72 10.89 11.26 33,953,876 +0.36(+3.27%)
Mar 13, 2023 10.04 10.98 9.932 10.90 40,848,640 +1.99(+22.29%)
Mar 10, 2023 8.928 9.067 8.776 8.914 19,795,150 -0.07(-0.81%)
Mar 09, 2023 9.729 9.743 8.921 8.987 23,891,170 -0.89(-8.99%)
Mar 08, 2023 9.838 9.947 9.780 9.874 7,014,729 +0.01(+0.15%)
Mar 07, 2023 9.998 10.06 9.794 9.860 11,771,466 -0.14(-1.38%)
Mar 06, 2023 10.03 10.12 9.983 9.998 7,259,966 +0.04(+0.37%)
Mar 03, 2023 10.03 10.06 9.947 9.962 12,857,725 -0.57(-5.46%)
Mar 02, 2023 10.45 10.58 10.41 10.54 6,885,668 +0.04(+0.35%)
Mar 01, 2023 10.64 10.74 10.46 10.50 6,701,846 +0.06(+0.56%)
Feb 28, 2023 10.51 10.61 10.41 10.44 8,571,103 -0.02(-0.21%)
Feb 27, 2023 10.69 10.74 10.36 10.46 10,629,439 +0.04(+0.42%)
Feb 24, 2023 10.69 10.75 10.25 10.42 20,138,718 -0.38(-3.55%)
Feb 23, 2023 10.82 10.86 10.69 10.80 10,984,337 +0.08(+0.74%)
Feb 22, 2023 10.80 10.86 10.63 10.72 13,213,746 -0.31(-2.82%)
Feb 21, 2023 11.11 11.18 10.94 11.03 12,622,451 -0.19(-1.67%)
Feb 17, 2023 10.79 11.31 10.70 11.22 21,143,132 +0.12(+1.11%)
Feb 16, 2023 11.01 11.41 10.96 11.10 30,358,314 +0.20(+1.79%)
Feb 15, 2023 10.22 10.98 10.19 10.90 23,241,154 +0.86(+8.56%)
Feb 14, 2023 9.726 10.06 9.708 10.04 14,397,767 +0.27(+2.74%)
Feb 13, 2023 9.704 9.776 9.610 9.776 11,421,767 -0.01(-0.15%)
Feb 10, 2023 9.827 9.885 9.697 9.791 11,413,278 -0.12(-1.17%)
Feb 09, 2023 10.28 10.31 9.834 9.906 19,688,300 -0.40(-3.86%)
Feb 08, 2023 10.41 10.45 10.21 10.30 8,790,285 -0.18(-1.72%)
Feb 07, 2023 10.38 10.56 10.27 10.48 11,308,680 +0.08(+0.76%)
Feb 06, 2023 10.30 10.47 10.28 10.41 10,296,262 -0.17(-1.57%)
Feb 03, 2023 10.54 10.74 10.49 10.57 14,409,530 -0.25(-2.27%)
Feb 02, 2023 10.84 10.96 10.67 10.82 17,742,342 +0.13(+1.22%)
Feb 01, 2023 10.45 10.73 10.30 10.69 17,350,518 +0.22(+2.14%)
Jan 31, 2023 10.46 10.53 10.43 10.46 7,182,517 +0.19(+1.81%)
Jan 30, 2023 10.51 10.57 10.21 10.28 13,732,175 -0.20(-1.91%)
Jan 27, 2023 10.40 10.69 10.37 10.48 19,258,162 -0.04(-0.34%)
Jan 26, 2023 10.53 10.56 10.37 10.51 8,782,837 +0.11(+1.03%)
Jan 25, 2023 10.25 10.42 10.14 10.41 10,987,954 -0.05(-0.48%)
Jan 24, 2023 10.39 10.49 10.34 10.46 8,849,584 -0.04(-0.34%)
Jan 23, 2023 10.37 10.54 10.23 10.49 15,434,954 +0.34(+3.38%)
Jan 20, 2023 9.577 10.19 9.552 10.15 25,318,248 +0.56(+5.82%)
Jan 19, 2023 9.441 9.630 9.412 9.591 9,001,255 +0.18(+1.90%)
Jan 18, 2023 9.741 9.805 9.257 9.412 35,347,104 -0.33(-3.38%)
Jan 17, 2023 9.670 9.741 9.541 9.741 18,053,338 +0.89(+10.02%)
Jan 13, 2023 8.597 8.854 8.579 8.854 15,890,190 +0.20(+2.31%)
Jan 12, 2023 8.239 8.668 8.110 8.654 18,874,870 +0.69(+8.72%)
Jan 11, 2023 7.867 7.967 7.824 7.960 4,959,775 +0.04(+0.45%)
Jan 10, 2023 7.824 7.924 7.789 7.924 4,558,714 +0.14(+1.84%)
Jan 09, 2023 7.789 7.882 7.760 7.781 8,033,281 +0.15(+1.97%)
Jan 06, 2023 7.545 7.717 7.524 7.631 3,884,060 +0.02(+0.28%)
Jan 05, 2023 7.588 7.620 7.545 7.610 2,199,879 +0.04(+0.47%)
Jan 04, 2023 7.574 7.681 7.545 7.574 6,154,232 +0.07(+0.95%)
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.