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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.22 +1.09 (+4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 29, 2022 10.47 10.74 10.39 10.60 13,236,608 +0.03(+0.27%)
Jul 28, 2022 10.24 10.69 10.06 10.57 10,423,692 +0.48(+4.74%)
Jul 27, 2022 9.407 10.21 9.407 10.09 13,134,000 +0.86(+9.29%)
Jul 26, 2022 9.250 9.314 9.150 9.236 7,330,467 -0.44(-4.58%)
Jul 25, 2022 9.686 9.735 9.529 9.679 7,757,766 -0.31(-3.15%)
Jul 22, 2022 10.44 10.52 9.965 9.993 10,145,678 -0.29(-2.85%)
Jul 21, 2022 10.04 10.29 9.879 10.29 12,249,918 -0.18(-1.71%)
Jul 20, 2022 10.57 10.74 10.36 10.47 19,256,772 +0.09(+0.90%)
Jul 19, 2022 9.872 10.48 9.743 10.37 21,370,822 +0.81(+8.53%)
Jul 18, 2022 9.829 10.08 9.450 9.557 14,636,965 +0.19(+2.06%)
Jul 15, 2022 9.264 9.364 9.128 9.364 10,850,579 +0.25(+2.74%)
Jul 14, 2022 8.699 9.228 8.657 9.114 9,765,075 +0.45(+5.20%)
Jul 13, 2022 8.385 8.835 8.342 8.664 11,197,557 +0.12(+1.42%)
Jul 12, 2022 8.778 8.842 8.492 8.542 11,058,589 -0.51(-5.61%)
Jul 11, 2022 9.078 9.157 8.932 9.050 7,837,097 -0.59(-6.08%)
Jul 08, 2022 9.436 9.782 9.357 9.636 12,357,082 -0.04(-0.37%)
Jul 07, 2022 9.014 9.679 8.993 9.672 12,649,867 +0.69(+7.72%)
Jul 06, 2022 8.921 9.050 8.850 8.978 7,644,565 -0.05(-0.55%)
Jul 05, 2022 8.542 9.057 8.506 9.028 14,131,462 +0.48(+5.60%)
Jul 01, 2022 8.499 8.678 8.471 8.549 12,059,278 +0.25(+3.01%)
Jun 30, 2022 8.478 8.499 8.260 8.299 13,286,609 -0.62(-6.97%)
Jun 29, 2022 8.878 8.957 8.767 8.921 10,721,909 +0.01(+0.08%)
Jun 28, 2022 9.293 9.336 8.900 8.914 9,271,262 -0.29(-3.11%)
Jun 27, 2022 9.400 9.400 9.035 9.200 11,391,157 -0.21(-2.20%)
Jun 24, 2022 9.407 9.479 9.200 9.407 11,183,996 +0.15(+1.62%)
Jun 23, 2022 9.093 9.271 8.907 9.257 11,750,723 +0.34(+3.85%)
Jun 22, 2022 9.107 9.250 8.764 8.914 13,676,183 -0.34(-3.71%)
Jun 21, 2022 9.379 9.632 9.236 9.257 17,484,516 +0.16(+1.81%)
Jun 17, 2022 9.136 9.263 9.007 9.093 16,604,955 -0.14(-1.55%)
Jun 16, 2022 9.421 9.504 9.171 9.236 20,255,400 -0.34(-3.58%)
Jun 15, 2022 9.479 9.936 8.971 9.579 35,810,100 -0.24(-2.40%)
Jun 14, 2022 9.972 10.10 9.747 9.815 21,475,430 -0.42(-4.12%)
Jun 13, 2022 10.37 10.74 10.01 10.24 30,875,992 -2.59(-20.22%)
Jun 10, 2022 13.03 13.14 12.75 12.83 7,537,353 -0.46(-3.44%)
Jun 09, 2022 13.37 13.51 13.26 13.29 3,982,736 -0.06(-0.48%)
Jun 08, 2022 13.47 13.69 13.25 13.35 7,566,511 -0.44(-3.16%)
Jun 07, 2022 13.11 13.94 13.03 13.79 9,843,660 -0.19(-1.38%)
Jun 06, 2022 13.97 14.12 13.79 13.98 8,977,065 +0.87(+6.65%)
Jun 03, 2022 13.11 13.20 12.96 13.11 6,681,744 -0.34(-2.50%)
Jun 02, 2022 13.23 13.52 13.18 13.45 8,489,764 +0.11(+0.86%)
Jun 01, 2022 14.15 14.18 13.25 13.33 9,266,483 -0.70(-4.99%)
May 31, 2022 14.14 14.41 13.86 14.03 13,227,775 +1.24(+9.73%)
May 27, 2022 12.95 13.05 12.50 12.79 17,588,458 -0.24(-1.86%)
May 26, 2022 12.50 13.24 12.50 13.03 13,489,050 -0.09(-0.65%)
May 25, 2022 13.07 13.35 13.04 13.12 8,654,206 +0.09(+0.71%)
May 24, 2022 12.99 13.15 12.70 13.02 12,318,579 +0.13(+1.00%)
May 23, 2022 13.52 13.58 12.90 12.90 7,434,969 -0.11(-0.82%)
May 20, 2022 13.46 13.51 12.73 13.00 8,001,018 -0.31(-2.31%)
May 19, 2022 13.17 13.57 13.03 13.31 7,840,528 +0.35(+2.70%)
May 18, 2022 13.08 13.14 12.74 12.96 7,564,800 -0.39(-2.89%)
May 17, 2022 13.58 13.67 13.09 13.35 9,094,290 +0.25(+1.91%)
May 16, 2022 13.27 13.31 12.91 13.10 5,806,351 -0.26(-1.93%)
May 13, 2022 13.59 13.79 13.05 13.35 10,999,378 +0.69(+5.48%)
May 12, 2022 12.65 13.26 12.31 12.66 26,573,386 -0.34(-2.59%)
May 11, 2022 13.25 14.21 12.94 13.00 20,154,776 -0.90(-6.48%)
May 10, 2022 14.28 14.40 13.70 13.90 10,016,226 +0.15(+1.09%)
May 09, 2022 14.55 14.86 13.49 13.75 17,403,682 -2.26(-14.11%)
May 06, 2022 15.98 16.18 15.68 16.00 7,616,134 -0.16(-0.97%)
May 05, 2022 17.56 17.56 15.84 16.16 16,151,546 -1.62(-9.09%)
May 04, 2022 17.40 17.85 17.18 17.78 9,286,343 +1.03(+6.15%)
May 03, 2022 17.08 17.13 16.66 16.75 7,723,162 -0.41(-2.38%)
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.