Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

18.19 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.