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: 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 (%)
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.