Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

32.30 +1.04 (+3.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.70 16.00 15.39 15.58 11,915,079 +1.38(+9.73%)
May 27, 2022 14.38 14.48 13.88 14.20 15,843,018 -0.27(-1.86%)
May 26, 2022 13.88 14.70 13.87 14.47 12,150,426 -0.10(-0.65%)
May 25, 2022 14.51 14.82 14.47 14.56 7,795,381 +0.10(+0.71%)
May 24, 2022 14.42 14.60 14.10 14.46 11,096,110 +0.14(+1.00%)
May 23, 2022 15.01 15.08 14.32 14.32 6,697,139 -0.12(-0.83%)
May 20, 2022 14.94 15.00 14.13 14.44 7,207,015 -0.34(-2.31%)
May 19, 2022 14.62 15.06 14.47 14.78 7,062,451 +0.39(+2.70%)
May 18, 2022 14.52 14.59 14.14 14.39 6,814,086 -0.43(-2.89%)
May 17, 2022 15.08 15.18 14.53 14.82 8,191,793 +0.28(+1.91%)
May 16, 2022 14.73 14.78 14.33 14.54 5,230,141 -0.29(-1.93%)
May 13, 2022 15.09 15.31 14.49 14.82 9,907,823 +0.77(+5.48%)
May 12, 2022 14.05 14.72 13.67 14.05 23,936,300 -0.37(-2.59%)
May 11, 2022 14.71 15.78 14.36 14.43 18,154,660 -1.00(-6.48%)
May 10, 2022 15.86 15.98 15.21 15.43 9,022,238 +0.17(+1.09%)
May 09, 2022 16.16 16.50 14.97 15.26 15,676,579 -2.51(-14.11%)
May 06, 2022 17.74 17.97 17.40 17.77 6,860,326 -0.17(-0.97%)
May 05, 2022 19.50 19.50 17.59 17.94 14,548,701 -1.79(-9.09%)
May 04, 2022 19.32 19.82 19.08 19.74 8,364,787 +1.14(+6.15%)
May 03, 2022 18.97 19.01 18.50 18.59 6,956,732 -0.45(-2.38%)
May 02, 2022 19.19 19.36 18.80 19.05 8,226,869 +0.13(+0.67%)
Apr 29, 2022 19.31 19.50 18.86 18.92 7,292,407 -0.87(-4.41%)
Apr 28, 2022 19.52 20.03 19.24 19.79 9,598,875 +0.56(+2.93%)
Apr 27, 2022 19.30 19.56 19.02 19.23 5,663,689 +0.29(+1.55%)
Apr 26, 2022 19.92 19.93 18.72 18.93 9,491,834 -0.98(-4.94%)
Apr 25, 2022 19.20 20.01 19.13 19.92 9,772,926 +0.37(+1.91%)
Apr 22, 2022 20.04 20.13 19.40 19.55 7,101,590 -0.88(-4.31%)
Apr 21, 2022 21.25 21.32 20.42 20.43 6,091,360 +0.00(+0.00%)
Apr 20, 2022 20.87 20.89 20.25 20.43 7,283,361 -0.15(-0.73%)
Apr 19, 2022 20.31 20.72 20.27 20.58 4,474,366 +0.43(+2.13%)
Apr 18, 2022 19.54 20.37 19.35 20.15 8,618,764 +0.40(+2.05%)
Apr 14, 2022 20.42 20.48 19.62 19.74 6,463,569 -0.63(-3.08%)
Apr 13, 2022 19.71 20.60 19.68 20.37 6,436,012 +0.94(+4.82%)
Apr 12, 2022 20.09 20.10 19.43 19.43 5,390,466 -0.33(-1.69%)
Apr 11, 2022 20.29 20.43 19.70 19.77 6,022,681 -1.40(-6.63%)
Apr 08, 2022 21.24 21.86 21.08 21.17 6,985,359 -0.31(-1.44%)
Apr 07, 2022 21.52 21.74 21.34 21.48 5,714,850 -0.21(-0.99%)
Apr 06, 2022 22.31 22.33 21.39 21.70 8,928,741 -1.19(-5.20%)
Apr 05, 2022 23.12 23.17 22.58 22.89 5,150,053 +0.05(+0.21%)
Apr 04, 2022 22.89 23.05 22.41 22.84 4,646,392 -0.26(-1.13%)
Apr 01, 2022 22.57 23.27 22.51 23.10 10,052,279 +0.44(+1.93%)
Mar 31, 2022 23.53 23.53 22.64 22.66 6,376,861 -0.75(-3.19%)
Mar 30, 2022 23.50 23.81 23.30 23.41 5,134,399 -0.38(-1.60%)
Mar 29, 2022 23.84 23.98 23.50 23.79 6,672,927 -0.12(-0.50%)
Mar 28, 2022 23.65 24.04 23.57 23.91 8,494,379 +1.74(+7.84%)
Mar 25, 2022 22.39 22.53 21.93 22.17 11,771,209 +0.25(+1.12%)
Mar 24, 2022 21.36 22.10 21.24 21.93 9,534,860 +0.90(+4.26%)
Mar 23, 2022 21.06 21.32 20.88 21.03 6,485,652 -0.06(-0.30%)
Mar 22, 2022 21.37 21.57 21.06 21.09 7,169,271 +0.58(+2.82%)
Mar 21, 2022 20.61 20.70 20.26 20.51 6,007,326 -0.46(-2.19%)
Mar 18, 2022 20.16 20.98 20.07 20.97 7,029,092 +0.62(+3.04%)
Mar 17, 2022 20.40 20.52 20.21 20.36 3,168,834 -0.01(-0.04%)
Mar 16, 2022 20.13 20.53 19.57 20.36 9,038,112 +0.56(+2.85%)
Mar 15, 2022 19.32 19.85 19.16 19.80 6,466,763 +0.50(+2.59%)
Mar 14, 2022 19.30 19.51 19.12 19.30 4,364,997 +0.24(+1.25%)
Mar 11, 2022 19.68 19.74 19.04 19.06 5,680,758 -0.67(-3.38%)
Mar 10, 2022 19.47 19.80 19.32 19.73 5,365,735 -1.16(-5.55%)
Mar 09, 2022 21.01 21.26 20.81 20.89 9,061,267 +1.72(+8.99%)
Mar 08, 2022 19.28 19.62 18.99 19.16 9,418,120 +0.47(+2.50%)
Mar 07, 2022 19.50 19.68 18.51 18.70 11,549,542 -0.97(-4.92%)
Mar 04, 2022 20.60 20.69 19.45 19.66 11,342,977 -1.29(-6.17%)
Mar 03, 2022 21.87 21.93 20.84 20.96 14,656,476 -0.93(-4.24%)
Mar 02, 2022 21.86 22.63 21.66 21.89 9,501,413 -0.16(-0.72%)
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.