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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.61 -1.80 (-6.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 11.19 11.27 11.17 11.20 6,710,958 +0.20(+1.81%)
Jan 30, 2023 11.24 11.31 10.93 11.00 12,830,606 -0.21(-1.91%)
Jan 27, 2023 11.13 11.44 11.10 11.21 17,993,792 -0.04(-0.34%)
Jan 26, 2023 11.27 11.30 11.10 11.25 8,206,211 +0.11(+1.03%)
Jan 25, 2023 10.97 11.15 10.85 11.14 10,266,554 -0.05(-0.48%)
Jan 24, 2023 11.12 11.23 11.07 11.19 8,268,575 -0.04(-0.34%)
Jan 23, 2023 11.10 11.28 10.95 11.23 14,421,591 +0.37(+3.38%)
Jan 20, 2023 10.25 10.91 10.22 10.86 23,656,010 +0.60(+5.82%)
Jan 19, 2023 10.10 10.31 10.07 10.26 8,410,289 +0.19(+1.90%)
Jan 18, 2023 10.43 10.49 9.908 10.07 33,026,432 -0.35(-3.38%)
Jan 17, 2023 10.35 10.43 10.21 10.43 16,868,068 +0.95(+10.02%)
Jan 13, 2023 9.201 9.476 9.182 9.476 14,846,940 +0.21(+2.31%)
Jan 12, 2023 8.818 9.277 8.680 9.262 17,635,664 +0.74(+8.72%)
Jan 11, 2023 8.420 8.527 8.374 8.520 4,634,147 +0.04(+0.45%)
Jan 10, 2023 8.374 8.481 8.336 8.481 4,259,417 +0.15(+1.84%)
Jan 09, 2023 8.336 8.435 8.305 8.328 7,505,866 +0.16(+1.97%)
Jan 06, 2023 8.076 8.259 8.053 8.167 3,629,057 +0.02(+0.28%)
Jan 05, 2023 8.121 8.156 8.076 8.144 2,055,448 +0.04(+0.47%)
Jan 04, 2023 8.106 8.221 8.075 8.106 5,750,184 +0.08(+0.95%)
Jan 03, 2023 8.091 8.102 7.984 8.030 3,266,921 +0.05(+0.58%)
Dec 30, 2022 7.869 7.999 7.773 7.984 5,009,593 +0.06(+0.77%)
Dec 29, 2022 7.922 7.961 7.907 7.922 2,637,762 +0.00(+0.00%)
Dec 28, 2022 7.922 7.999 7.861 7.922 3,574,061 -0.02(-0.19%)
Dec 27, 2022 8.030 8.045 7.903 7.938 4,157,701 -0.10(-1.24%)
Dec 23, 2022 8.014 8.076 7.994 8.037 2,700,254 +0.03(+0.38%)
Dec 22, 2022 7.999 8.045 7.877 8.007 4,887,198 -0.02(-0.19%)
Dec 21, 2022 8.037 8.076 7.984 8.022 2,070,656 -0.05(-0.66%)
Dec 20, 2022 8.007 8.167 7.991 8.076 5,091,438 +0.18(+2.23%)
Dec 19, 2022 7.984 8.007 7.861 7.899 3,696,573 -0.14(-1.71%)
Dec 16, 2022 8.152 8.175 7.995 8.037 8,565,378 -0.29(-3.49%)
Dec 15, 2022 8.412 8.412 8.282 8.328 5,066,997 -0.20(-2.33%)
Dec 14, 2022 8.604 8.826 8.466 8.527 15,241,493 +0.03(+0.36%)
Dec 13, 2022 8.596 8.606 8.428 8.497 9,928,232 +0.29(+3.54%)
Dec 12, 2022 8.152 8.213 8.129 8.206 3,721,325 +0.05(+0.56%)
Dec 09, 2022 8.198 8.244 8.160 8.160 3,844,823 -0.09(-1.11%)
Dec 08, 2022 8.037 8.294 8.025 8.252 7,941,166 +0.24(+2.96%)
Dec 07, 2022 8.068 8.083 7.984 8.014 3,526,898 -0.11(-1.32%)
Dec 06, 2022 8.121 8.141 8.045 8.121 4,291,470 +0.06(+0.76%)
Dec 05, 2022 8.213 8.252 8.030 8.060 4,940,501 -0.08(-1.03%)
Dec 02, 2022 8.045 8.152 8.045 8.144 3,452,531 +0.08(+0.95%)
Dec 01, 2022 8.114 8.190 8.030 8.068 10,150,845 -0.12(-1.50%)
Nov 30, 2022 7.961 8.206 7.922 8.190 9,490,797 +0.41(+5.32%)
Nov 29, 2022 7.723 7.785 7.681 7.777 2,833,723 +0.13(+1.70%)
Nov 28, 2022 7.624 7.693 7.498 7.647 6,400,893 -0.15(-1.96%)
Nov 25, 2022 7.739 7.823 7.731 7.800 2,467,281 +0.00(+0.00%)
Nov 23, 2022 7.616 7.800 7.570 7.800 6,506,569 +0.31(+4.09%)
Nov 22, 2022 7.471 7.579 7.425 7.494 7,106,936 +0.15(+2.09%)
Nov 21, 2022 7.555 7.662 7.256 7.341 15,044,741 -0.42(-5.42%)
Nov 18, 2022 7.815 7.823 7.689 7.762 7,182,013 -0.02(-0.20%)
Nov 17, 2022 7.624 7.811 7.624 7.777 7,911,609 +0.12(+1.60%)
Nov 16, 2022 7.647 7.683 7.532 7.655 10,316,624 -0.21(-2.63%)
Nov 15, 2022 7.831 7.942 7.694 7.861 15,969,269 +0.35(+4.69%)
Nov 14, 2022 7.647 7.700 7.459 7.509 17,044,646 +0.02(+0.31%)
Nov 11, 2022 7.456 7.815 7.410 7.486 28,873,598 -0.83(-9.94%)
Nov 10, 2022 7.869 8.428 7.628 8.313 47,919,224 +0.92(+12.42%)
Nov 09, 2022 8.175 8.343 7.352 7.394 51,933,116 -1.13(-13.21%)
Nov 08, 2022 9.247 9.760 7.953 8.520 64,360,540 -1.32(-13.39%)
Nov 07, 2022 9.798 9.882 9.752 9.836 5,937,553 -0.16(-1.61%)
Nov 04, 2022 9.867 10.10 9.775 9.997 15,241,394 +0.43(+4.48%)
Nov 03, 2022 9.507 9.614 9.476 9.568 7,052,010 +0.02(+0.24%)
Nov 02, 2022 9.645 9.484 9.545 9,779,883 -0.12(-1.27%)
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.