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 (%)
Nov 30, 2023 17.82 17.88 17.68 17.83 6,240,030 +0.04(+0.21%)
Nov 29, 2023 18.04 18.06 17.75 17.80 12,435,546 -0.39(-2.13%)
Nov 28, 2023 17.74 18.36 17.68 18.18 16,590,702 +0.79(+4.57%)
Nov 27, 2023 17.38 17.58 17.34 17.39 10,619,223 -0.67(-3.72%)
Nov 24, 2023 17.91 18.41 17.91 18.06 13,795,978 +0.11(+0.63%)
Nov 22, 2023 17.38 17.96 17.22 17.95 15,082,545 +0.40(+2.26%)
Nov 21, 2023 17.61 17.90 17.26 17.55 21,428,684 -0.36(-2.01%)
Nov 20, 2023 17.66 18.01 17.52 17.91 13,679,512 +0.54(+3.10%)
Nov 17, 2023 17.29 17.62 17.07 17.37 14,052,061 +0.26(+1.49%)
Nov 16, 2023 17.42 17.57 16.90 17.11 14,020,964 -0.84(-4.68%)
Nov 15, 2023 17.22 18.09 17.14 17.96 19,994,530 +1.19(+7.10%)
Nov 14, 2023 17.43 17.49 16.50 16.77 20,906,532 -0.76(-4.31%)
Nov 13, 2023 17.57 17.66 17.38 17.52 8,036,378 -0.29(-1.64%)
Nov 10, 2023 17.65 17.95 17.62 17.81 11,525,960 +0.38(+2.17%)
Nov 09, 2023 17.91 18.17 16.99 17.44 42,597,016 +0.42(+2.44%)
Nov 08, 2023 16.86 17.10 16.72 17.02 13,787,752 -0.12(-0.72%)
Nov 07, 2023 16.59 17.23 16.47 17.14 19,021,806 +0.41(+2.43%)
Nov 06, 2023 16.76 16.84 16.61 16.74 5,015,089 +0.26(+1.61%)
Nov 03, 2023 16.41 16.65 16.38 16.47 11,836,364 -0.25(-1.47%)
Nov 02, 2023 16.77 16.83 16.35 16.72 13,795,044 +0.15(+0.91%)
Nov 01, 2023 16.62 16.66 16.22 16.57 21,344,808 +0.08(+0.46%)
Oct 31, 2023 16.36 16.54 16.26 16.49 9,030,578 +0.06(+0.34%)
Oct 30, 2023 16.49 16.61 16.22 16.43 11,390,831 +0.39(+2.45%)
Oct 27, 2023 16.28 16.32 15.89 16.04 13,385,637 -0.16(-0.98%)
Oct 26, 2023 16.39 16.46 16.12 16.20 14,492,327 -0.43(-2.59%)
Oct 25, 2023 16.47 16.83 16.38 16.63 17,448,768 +0.53(+3.26%)
Oct 24, 2023 16.46 16.52 15.89 16.11 39,303,228 +1.10(+7.31%)
Oct 23, 2023 14.63 15.05 14.52 15.01 22,195,844 +0.86(+6.10%)
Oct 20, 2023 14.12 14.24 14.02 14.15 8,674,574 +0.38(+2.72%)
Oct 19, 2023 13.63 13.85 13.59 13.77 6,165,886 +0.29(+2.16%)
Oct 18, 2023 13.55 13.59 13.43 13.48 3,692,486 -0.15(-1.10%)
Oct 17, 2023 13.51 13.69 13.45 13.63 4,838,283 +0.02(+0.14%)
Oct 16, 2023 14.01 14.44 13.26 13.61 35,726,548 +0.84(+6.61%)
Oct 13, 2023 12.83 12.84 12.70 12.77 3,505,625 +0.04(+0.29%)
Oct 12, 2023 12.75 12.78 12.65 12.73 3,970,241 -0.03(-0.22%)
Oct 11, 2023 12.95 12.97 12.64 12.76 7,592,956 -0.31(-2.37%)
Oct 10, 2023 13.10 13.21 13.03 13.07 5,609,428 -0.12(-0.92%)
Oct 09, 2023 13.13 13.28 13.02 13.19 4,690,284 -0.21(-1.54%)
Oct 06, 2023 13.08 13.45 13.08 13.40 7,414,908 +0.27(+2.07%)
Oct 05, 2023 13.41 13.47 13.05 13.13 6,256,791 -0.08(-0.64%)
Oct 04, 2023 13.13 13.31 13.03 13.21 5,200,489 +0.20(+1.51%)
Oct 03, 2023 13.13 13.19 13.00 13.01 4,896,037 -0.37(-2.73%)
Oct 02, 2023 13.59 13.73 13.20 13.38 9,778,058 +0.50(+3.89%)
Sep 29, 2023 12.90 12.95 12.73 12.88 4,340,880 -0.14(-1.07%)
Sep 28, 2023 12.68 13.11 12.66 13.02 8,973,315 +0.46(+3.64%)
Sep 27, 2023 12.79 12.82 12.48 12.56 5,532,939 +0.00(+0.00%)
Sep 26, 2023 12.50 12.58 12.47 12.56 4,076,986 -0.05(-0.37%)
Sep 25, 2023 12.50 12.64 12.57 12.61 4,306,183 -0.09(-0.73%)
Sep 22, 2023 12.75 12.79 12.69 12.70 4,636,856 -0.05(-0.37%)
Sep 21, 2023 12.71 12.79 12.62 12.75 4,285,220 -0.15(-1.16%)
Sep 20, 2023 12.94 13.10 12.83 12.90 5,463,642 -0.15(-1.14%)
Sep 19, 2023 13.02 13.20 12.89 13.05 6,171,511 +0.21(+1.60%)
Sep 18, 2023 13.07 13.14 12.74 12.84 7,907,478 +0.19(+1.47%)
Sep 15, 2023 12.65 12.71 12.56 12.65 3,609,951 -0.12(-0.95%)
Sep 14, 2023 12.78 12.88 12.71 12.78 8,494,631 +0.25(+2.01%)
Sep 13, 2023 12.51 12.67 12.48 12.52 7,444,808 +0.05(+0.37%)
Sep 12, 2023 12.50 12.74 12.39 12.48 8,676,264 +0.52(+4.37%)
Sep 11, 2023 12.30 12.34 11.93 11.95 11,530,044 -0.48(-3.83%)
Sep 08, 2023 12.38 12.44 12.33 12.43 4,524,945 +0.03(+0.23%)
Sep 07, 2023 12.26 12.44 12.24 12.40 4,459,011 +0.11(+0.91%)
Sep 06, 2023 12.29 12.49 12.09 12.29 9,402,958 +0.00(+0.00%)
Sep 05, 2023 12.32 12.39 12.25 12.29 4,120,168 +0.01(+0.08%)
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.