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

Proshares Bitcoin Strategy ETF (NY: BITO )

19.17 +0.98 (+5.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 31, 2023 9.795 9.826 9.664 9.707 8,631,874 -0.38(-3.72%)
May 30, 2023 10.11 10.13 9.939 10.08 9,570,173 +0.43(+4.40%)
May 26, 2023 9.532 9.726 9.532 9.657 10,488,147 +0.13(+1.31%)
May 25, 2023 9.501 9.576 9.407 9.532 11,583,280 +0.06(+0.59%)
May 24, 2023 9.651 9.651 9.395 9.476 13,415,258 -0.36(-3.63%)
May 23, 2023 9.864 9.908 9.801 9.833 7,201,563 +0.12(+1.22%)
May 22, 2023 9.682 9.807 9.682 9.714 12,054,037 +0.00(+0.00%)
May 19, 2023 9.732 9.839 9.632 9.714 10,063,510 +0.04(+0.45%)
May 18, 2023 9.826 9.914 9.526 9.670 14,425,606 -0.24(-2.46%)
May 17, 2023 9.664 9.939 9.585 9.914 12,756,377 +0.18(+1.80%)
May 16, 2023 9.789 9.826 9.714 9.739 5,441,411 -0.18(-1.83%)
May 15, 2023 9.895 10.01 9.839 9.920 9,696,486 +0.36(+3.73%)
May 12, 2023 9.551 9.617 9.329 9.564 16,482,433 -0.14(-1.42%)
May 11, 2023 9.889 9.945 9.651 9.701 14,366,403 -0.31(-3.12%)
May 10, 2023 10.16 10.26 9.651 10.01 28,902,226 +0.00(+0.00%)
May 09, 2023 10.03 10.04 9.883 10.01 7,028,750 +0.13(+1.27%)
May 08, 2023 10.10 10.16 9.858 9.889 19,335,052 -0.86(-8.03%)
May 05, 2023 10.51 10.79 10.50 10.75 15,341,949 +0.28(+2.69%)
May 04, 2023 10.45 10.50 10.36 10.47 21,251,492 +0.23(+2.20%)
May 03, 2023 10.21 10.41 10.16 10.25 19,751,074 -0.16(-1.56%)
May 02, 2023 10.14 10.47 10.08 10.41 26,504,444 +0.35(+3.48%)
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.