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 (%)
Feb 28, 2023 11.67 11.78 11.55 11.59 7,724,538 -0.02(-0.21%)
Feb 27, 2023 11.86 11.91 11.50 11.61 9,579,573 +0.05(+0.42%)
Feb 24, 2023 11.86 11.93 11.38 11.56 18,149,624 -0.42(-3.55%)
Feb 23, 2023 12.01 12.05 11.86 11.99 9,899,418 +0.09(+0.74%)
Feb 22, 2023 11.99 12.05 11.80 11.90 11,908,629 -0.34(-2.82%)
Feb 21, 2023 12.33 12.41 12.14 12.24 11,375,736 -0.21(-1.67%)
Feb 17, 2023 11.97 12.55 11.88 12.45 19,054,832 +0.14(+1.11%)
Feb 16, 2023 12.22 12.66 12.16 12.32 27,359,834 +0.22(+1.79%)
Feb 15, 2023 11.34 12.19 11.30 12.10 20,945,634 +0.95(+8.56%)
Feb 14, 2023 10.79 11.16 10.77 11.14 12,975,704 +0.30(+2.73%)
Feb 13, 2023 10.77 10.85 10.66 10.85 10,293,643 -0.02(-0.15%)
Feb 10, 2023 10.90 10.97 10.76 10.86 10,285,993 -0.13(-1.17%)
Feb 09, 2023 11.40 11.44 10.91 10.99 17,743,694 -0.44(-3.86%)
Feb 08, 2023 11.55 11.59 11.33 11.43 7,922,071 -0.20(-1.72%)
Feb 07, 2023 11.52 11.72 11.40 11.63 10,191,725 +0.09(+0.76%)
Feb 06, 2023 11.43 11.62 11.40 11.55 9,279,303 -0.18(-1.57%)
Feb 03, 2023 11.70 11.92 11.64 11.73 12,986,306 -0.27(-2.27%)
Feb 02, 2023 12.03 12.16 11.83 12.00 15,989,937 +0.14(+1.22%)
Feb 01, 2023 11.59 11.91 11.43 11.86 15,636,813 +0.25(+2.14%)
Jan 31, 2023 11.60 11.68 11.58 11.61 6,473,103 +0.21(+1.81%)
Jan 30, 2023 11.66 11.73 11.33 11.40 12,375,853 -0.22(-1.91%)
Jan 27, 2023 11.54 11.86 11.50 11.63 17,356,040 -0.04(-0.34%)
Jan 26, 2023 11.68 11.71 11.51 11.67 7,915,360 +0.12(+1.03%)
Jan 25, 2023 11.37 11.56 11.25 11.55 9,902,678 -0.06(-0.48%)
Jan 24, 2023 11.53 11.64 11.48 11.60 7,975,514 -0.04(-0.34%)
Jan 23, 2023 11.51 11.70 11.35 11.64 13,910,450 +0.38(+3.38%)
Jan 20, 2023 10.63 11.31 10.60 11.26 22,817,576 +0.62(+5.82%)
Jan 19, 2023 10.48 10.69 10.44 10.64 8,112,204 +0.20(+1.90%)
Jan 18, 2023 10.81 10.88 10.27 10.44 31,855,882 -0.37(-3.38%)
Jan 17, 2023 10.73 10.81 10.59 10.81 16,270,216 +0.98(+10.02%)
Jan 13, 2023 9.539 9.825 9.519 9.825 14,320,722 +0.22(+2.31%)
Jan 12, 2023 9.142 9.618 8.999 9.602 17,010,606 +0.77(+8.72%)
Jan 11, 2023 8.729 8.841 8.682 8.833 4,469,900 +0.04(+0.45%)
Jan 10, 2023 8.682 8.793 8.642 8.793 4,108,451 +0.16(+1.84%)
Jan 09, 2023 8.642 8.745 8.610 8.634 7,239,837 +0.17(+1.97%)
Jan 06, 2023 8.372 8.563 8.348 8.468 3,500,433 +0.02(+0.28%)
Jan 05, 2023 8.420 8.456 8.372 8.444 1,982,598 +0.04(+0.47%)
Jan 04, 2023 8.404 8.523 8.372 8.404 5,546,381 +0.08(+0.95%)
Jan 03, 2023 8.388 8.400 8.277 8.325 3,151,132 +0.05(+0.58%)
Dec 30, 2022 8.158 8.293 8.059 8.277 4,832,039 +0.06(+0.77%)
Dec 29, 2022 8.214 8.253 8.198 8.214 2,544,272 +0.00(+0.00%)
Dec 28, 2022 8.214 8.293 8.150 8.214 3,447,386 -0.02(-0.19%)
Dec 27, 2022 8.325 8.341 8.194 8.229 4,010,340 -0.10(-1.24%)
Dec 23, 2022 8.309 8.372 8.287 8.333 2,604,550 +0.03(+0.38%)
Dec 22, 2022 8.293 8.341 8.166 8.301 4,713,982 -0.02(-0.19%)
Dec 21, 2022 8.333 8.372 8.277 8.317 1,997,266 -0.06(-0.66%)
Dec 20, 2022 8.301 8.468 8.285 8.372 4,910,983 +0.18(+2.23%)
Dec 19, 2022 8.277 8.301 8.150 8.190 3,565,556 -0.14(-1.71%)
Dec 16, 2022 8.452 8.476 8.289 8.333 8,261,797 -0.30(-3.49%)
Dec 15, 2022 8.721 8.721 8.587 8.634 4,887,408 -0.21(-2.33%)
Dec 14, 2022 8.920 9.150 8.777 8.841 14,701,292 +0.03(+0.36%)
Dec 13, 2022 8.912 8.922 8.737 8.809 9,576,348 +0.30(+3.54%)
Dec 12, 2022 8.452 8.515 8.428 8.507 3,589,431 +0.05(+0.56%)
Dec 09, 2022 8.499 8.547 8.460 8.460 3,708,552 -0.10(-1.11%)
Dec 08, 2022 8.333 8.598 8.320 8.555 7,659,709 +0.25(+2.96%)
Dec 07, 2022 8.364 8.380 8.277 8.309 3,401,895 -0.11(-1.32%)
Dec 06, 2022 8.420 8.440 8.341 8.420 4,139,368 +0.06(+0.76%)
Dec 05, 2022 8.515 8.555 8.325 8.356 4,765,395 -0.09(-1.03%)
Dec 02, 2022 8.341 8.452 8.341 8.444 3,330,164 +0.08(+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.