Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

25.22 +1.09 (+4.52%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.84	12.85	12.66	12.68	5,925,574	-0.10(-0.77%)
Jul 28, 2023	12.75	12.89	12.72	12.78	4,926,562	+0.11(+0.84%)
Jul 27, 2023	12.85	12.88	12.63	12.67	6,735,555	-0.16(-1.28%)
Jul 26, 2023	12.75	12.88	12.73	12.84	6,196,850	+0.08(+0.64%)
Jul 25, 2023	12.72	12.84	12.72	12.75	4,110,838	+0.04(+0.32%)
Jul 24, 2023	12.79	12.80	12.60	12.71	7,484,948	-0.35(-2.70%)
Jul 21, 2023	13.07	13.17	13.02	13.07	6,472,782	+0.06(+0.44%)
Jul 20, 2023	13.23	13.26	12.92	13.01	8,450,483	-0.13(-1.00%)
Jul 19, 2023	13.09	13.19	13.01	13.14	7,968,287	+0.14(+1.07%)
Jul 18, 2023	13.02	13.16	12.90	13.00	9,826,688	-0.08(-0.63%)
Jul 17, 2023	13.25	13.30	12.98	13.08	9,718,196	-0.13(-0.99%)
Jul 14, 2023	13.67	13.79	13.11	13.21	24,299,700	-0.75(-5.34%)
Jul 13, 2023	13.42	14.05	13.37	13.96	36,868,932	+0.68(+5.12%)
Jul 12, 2023	13.45	13.56	13.24	13.28	11,291,021	-0.16(-1.16%)
Jul 11, 2023	13.33	13.53	13.27	13.43	10,812,708	-0.13(-0.97%)
Jul 10, 2023	13.24	13.57	13.24	13.57	7,351,184	+0.30(+2.29%)
Jul 07, 2023	13.30	13.40	13.22	13.26	9,033,750	-0.04(-0.31%)
Jul 06, 2023	13.46	13.47	13.12	13.30	9,700,151	-0.07(-0.55%)
Jul 05, 2023	13.29	13.47	13.27	13.38	7,760,808	-0.33(-2.39%)

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.