Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

24.30 -0.86 (-3.42%)

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.27	16.43	15.89	15.95	8,652,355	-0.74(-4.41%)
Apr 28, 2022	16.45	16.88	16.22	16.68	11,388,951	+0.47(+2.93%)
Apr 27, 2022	16.27	16.49	16.03	16.21	6,719,900	+0.25(+1.55%)
Apr 26, 2022	16.79	16.80	15.78	15.96	11,261,948	-0.83(-4.94%)
Apr 25, 2022	16.18	16.87	16.12	16.79	11,595,461	+0.31(+1.91%)
Apr 22, 2022	16.89	16.97	16.35	16.47	8,425,953	-0.74(-4.31%)
Apr 21, 2022	17.91	17.97	17.21	17.22	7,227,327	+0.00(+0.00%)
Apr 20, 2022	17.59	17.61	17.07	17.22	8,641,622	-0.13(-0.73%)
Apr 19, 2022	17.12	17.46	17.08	17.34	5,308,782	+0.36(+2.13%)
Apr 18, 2022	16.47	17.17	16.31	16.98	10,226,062	+0.34(+2.05%)
Apr 14, 2022	17.21	17.26	16.53	16.64	7,668,948	-0.53(-3.08%)
Apr 13, 2022	16.61	17.36	16.59	17.17	7,636,252	+0.79(+4.82%)
Apr 12, 2022	16.93	16.94	16.37	16.38	6,395,724	-0.28(-1.69%)
Apr 11, 2022	17.10	17.22	16.61	16.66	7,145,839	-1.18(-6.63%)
Apr 08, 2022	17.91	18.42	17.76	17.84	8,288,046	-0.26(-1.44%)
Apr 07, 2022	18.14	18.33	17.99	18.11	6,780,602	-0.18(-0.99%)
Apr 06, 2022	18.80	18.82	18.03	18.29	10,593,846	-1.00(-5.20%)
Apr 05, 2022	19.48	19.53	19.03	19.29	6,110,476	+0.04(+0.21%)
Apr 04, 2022	19.29	19.43	18.89	19.25	5,512,889	-0.22(-1.13%)

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.