Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

19.04 -0.13 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.46	21.57	20.44	20.99	56,255,272	+0.56(+2.74%)
Feb 28, 2024	20.41	21.77	20.11	20.43	100,271,496	+1.09(+5.64%)
Feb 27, 2024	19.30	19.55	19.09	19.34	32,257,828	+0.81(+4.38%)
Feb 26, 2024	17.44	18.69	17.44	18.53	33,355,240	+1.18(+6.83%)
Feb 23, 2024	17.37	17.43	17.18	17.34	12,811,291	-0.32(-1.83%)
Feb 22, 2024	17.36	17.71	17.33	17.67	15,828,011	+0.36(+2.07%)
Feb 21, 2024	17.32	17.48	17.22	17.31	13,806,014	-0.40(-2.27%)
Feb 20, 2024	17.81	17.84	17.27	17.71	17,930,198	+0.04(+0.20%)
Feb 16, 2024	17.82	17.89	17.59	17.67	18,425,528	+0.04(+0.20%)
Feb 15, 2024	17.87	18.03	17.58	17.64	24,714,500	+0.00(+0.00%)
Feb 14, 2024	17.62	17.76	17.46	17.64	22,683,066	+0.81(+4.82%)
Feb 13, 2024	16.69	16.86	16.48	16.83	21,564,682	-0.28(-1.64%)
Feb 12, 2024	16.42	17.17	16.40	17.11	26,173,584	+0.92(+5.68%)
Feb 09, 2024	16.01	16.43	15.94	16.19	29,077,608	+0.69(+4.45%)
Feb 08, 2024	15.33	15.62	15.28	15.50	17,392,396	+0.45(+3.01%)
Feb 07, 2024	14.67	15.09	14.60	15.04	13,598,610	+0.38(+2.60%)
Feb 06, 2024	14.60	14.78	14.57	14.66	9,159,242	+0.27(+1.85%)
Feb 05, 2024	14.75	14.77	14.38	14.40	9,991,806	-0.22(-1.47%)
Feb 02, 2024	14.53	14.81	14.53	14.61	12,452,237	-0.03(-0.20%)

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.