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: 8:00 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 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%)
Jul 03, 2023 13.50 13.76 13.48 13.70 9,338,624 +0.34(+2.54%)
Jun 30, 2023 13.74 13.74 12.92 13.37 32,484,476 -0.17(-1.22%)
Jun 29, 2023 13.61 13.63 13.44 13.53 7,830,067 +0.24(+1.78%)
Jun 28, 2023 13.32 13.47 13.18 13.29 11,281,497 -0.25(-1.86%)
Jun 27, 2023 13.52 13.73 13.44 13.55 17,558,848 +0.19(+1.41%)
Jun 26, 2023 13.46 13.58 13.23 13.36 12,855,862 -0.35(-2.53%)
Jun 23, 2023 13.35 13.93 13.24 13.70 38,667,640 +0.34(+2.53%)
Jun 22, 2023 13.41 13.47 13.08 13.37 12,726,802 +0.05(+0.35%)
Jun 21, 2023 12.88 13.61 12.85 13.32 25,470,614 +0.89(+7.16%)
Jun 20, 2023 11.85 12.47 11.74 12.43 18,713,064 +0.79(+6.83%)
Jun 16, 2023 11.26 11.70 11.06 11.63 16,826,046 +0.42(+3.79%)
Jun 15, 2023 11.01 11.23 10.94 11.21 11,421,251 -0.90(-7.43%)
May 08, 2023 12.37 12.44 12.07 12.11 15,791,461 -1.06(-8.03%)
May 05, 2023 12.87 13.21 12.85 13.16 12,530,186 +0.34(+2.69%)
May 04, 2023 12.80 12.85 12.69 12.82 17,356,670 +0.28(+2.20%)
May 03, 2023 12.51 12.75 12.44 12.54 16,131,237 -0.20(-1.56%)
May 02, 2023 12.41 12.82 12.35 12.74 21,646,896 +0.43(+3.48%)
May 01, 2023 12.66 12.68 12.30 12.31 12,707,367 -0.70(-5.37%)
Apr 28, 2023 13.02 13.07 12.83 13.01 11,323,957 -0.22(-1.64%)
Apr 27, 2023 12.86 13.30 12.82 13.23 18,079,698 +0.82(+6.63%)
Apr 26, 2023 13.25 13.30 12.33 12.41 31,890,376 +0.13(+1.10%)
Apr 25, 2023 12.17 12.36 12.08 12.27 12,554,948 +0.10(+0.86%)
Apr 24, 2023 12.17 12.32 11.98 12.17 6,393,245 +0.04(+0.37%)
Apr 21, 2023 12.52 12.59 12.08 12.12 11,652,269 -0.35(-2.82%)
Apr 20, 2023 12.78 12.85 12.43 12.48 14,240,044 -0.53(-4.08%)
Apr 19, 2023 13.01 13.14 12.95 13.01 7,636,096 -0.46(-3.44%)
Apr 18, 2023 13.50 13.56 13.33 13.47 7,610,514 +0.35(+2.68%)
Apr 17, 2023 13.07 13.18 13.00 13.12 6,691,915 -0.42(-3.09%)
Apr 14, 2023 13.68 13.74 13.35 13.54 11,105,719 -0.04(-0.27%)
Apr 13, 2023 13.54 13.72 13.49 13.57 12,310,712 +0.28(+2.08%)
Apr 12, 2023 13.48 13.52 13.22 13.30 14,391,983 -0.16(-1.22%)
Apr 11, 2023 13.47 13.66 13.39 13.46 20,873,252 +0.40(+3.09%)
Apr 10, 2023 12.60 13.17 12.54 13.06 20,648,050 +0.58(+4.67%)
Apr 06, 2023 12.45 12.57 12.34 12.48 9,871,181 -0.11(-0.89%)
Apr 05, 2023 12.71 12.72 12.39 12.59 12,503,374 +0.01(+0.06%)
Apr 04, 2023 12.61 12.64 12.45 12.58 9,274,649 +0.05(+0.42%)
Apr 03, 2023 12.60 12.68 12.45 12.53 11,470,051 -0.22(-1.73%)
Mar 31, 2023 12.67 12.86 12.65 12.75 13,065,872 +0.21(+1.68%)
Mar 30, 2023 12.81 12.81 12.38 12.54 12,017,429 -0.19(-1.49%)
Mar 29, 2023 12.69 12.80 12.59 12.73 11,060,816 +0.44(+3.61%)
Mar 28, 2023 12.02 12.33 11.96 12.28 13,492,330 +0.20(+1.69%)
Mar 27, 2023 12.45 12.48 11.86 12.08 22,430,128 -0.41(-3.26%)
Mar 24, 2023 12.52 12.69 12.35 12.49 13,359,184 -0.31(-2.39%)
Mar 23, 2023 12.29 12.93 12.25 12.79 26,435,728 +0.84(+7.06%)
Mar 22, 2023 12.76 12.99 11.94 11.95 27,206,168 -0.72(-5.69%)
Mar 21, 2023 12.62 12.81 12.48 12.67 15,674,756 +0.17(+1.40%)
Mar 20, 2023 12.65 12.67 12.35 12.49 23,256,428 +0.38(+3.12%)
Mar 17, 2023 11.96 12.11 11.74 12.12 37,534,012 +0.90(+8.05%)
Mar 16, 2023 11.07 11.30 11.03 11.21 15,161,445 +0.26(+2.39%)
Mar 15, 2023 11.25 11.28 10.72 10.95 22,089,182 -0.31(-2.71%)
Mar 14, 2023 11.64 11.72 10.89 11.26 33,953,876 +0.36(+3.27%)
Mar 13, 2023 10.04 10.98 9.932 10.90 40,848,640 +1.99(+22.29%)
Mar 10, 2023 8.928 9.067 8.776 8.914 19,795,150 -0.07(-0.81%)
Mar 09, 2023 9.729 9.743 8.921 8.987 23,891,170 -0.89(-8.99%)
Mar 08, 2023 9.838 9.947 9.780 9.874 7,014,729 +0.01(+0.15%)
Mar 07, 2023 9.998 10.06 9.794 9.860 11,771,466 -0.14(-1.38%)
Mar 06, 2023 10.03 10.12 9.983 9.998 7,259,966 +0.04(+0.37%)
Mar 03, 2023 10.03 10.06 9.947 9.962 12,857,725 -0.57(-5.46%)
Mar 02, 2023 10.45 10.58 10.41 10.54 6,885,668 +0.04(+0.35%)
Mar 01, 2023 10.64 10.74 10.46 10.50 6,701,846 +0.06(+0.56%)
Feb 28, 2023 10.51 10.61 10.41 10.44 8,571,103 -0.02(-0.21%)
Feb 27, 2023 10.69 10.74 10.36 10.46 10,629,439 +0.04(+0.42%)
Feb 24, 2023 10.69 10.75 10.25 10.42 20,138,718 -0.38(-3.55%)
Feb 23, 2023 10.82 10.86 10.69 10.80 10,984,337 +0.08(+0.74%)
Feb 22, 2023 10.80 10.86 10.63 10.72 13,213,746 -0.31(-2.82%)
Feb 21, 2023 11.11 11.18 10.94 11.03 12,622,451 -0.19(-1.67%)
Feb 17, 2023 10.79 11.31 10.70 11.22 21,143,132 +0.12(+1.11%)
Feb 16, 2023 11.01 11.41 10.96 11.10 30,358,314 +0.20(+1.79%)
Feb 15, 2023 10.22 10.98 10.19 10.90 23,241,154 +0.86(+8.56%)
Feb 14, 2023 9.726 10.06 9.708 10.04 14,397,767 +0.27(+2.74%)
Feb 13, 2023 9.704 9.776 9.610 9.776 11,421,767 -0.01(-0.15%)
Feb 10, 2023 9.827 9.885 9.697 9.791 11,413,278 -0.12(-1.17%)
Feb 09, 2023 10.28 10.31 9.834 9.906 19,688,300 -0.40(-3.86%)
Feb 08, 2023 10.41 10.45 10.21 10.30 8,790,285 -0.18(-1.72%)
Feb 07, 2023 10.38 10.56 10.27 10.48 11,308,680 +0.08(+0.76%)
Feb 06, 2023 10.30 10.47 10.28 10.41 10,296,262 -0.17(-1.57%)
Feb 03, 2023 10.54 10.74 10.49 10.57 14,409,530 -0.25(-2.27%)
Feb 02, 2023 10.84 10.96 10.67 10.82 17,742,342 +0.13(+1.22%)
Feb 01, 2023 10.45 10.73 10.30 10.69 17,350,518 +0.22(+2.14%)
Jan 31, 2023 10.46 10.53 10.43 10.46 7,182,517 +0.19(+1.81%)
Jan 30, 2023 10.51 10.57 10.21 10.28 13,732,175 -0.20(-1.91%)
Jan 27, 2023 10.40 10.69 10.37 10.48 19,258,162 -0.04(-0.34%)
Jan 26, 2023 10.53 10.56 10.37 10.51 8,782,837 +0.11(+1.03%)
Jan 25, 2023 10.25 10.42 10.14 10.41 10,987,954 -0.05(-0.48%)
Jan 24, 2023 10.39 10.49 10.34 10.46 8,849,584 -0.04(-0.34%)
Jan 23, 2023 10.37 10.54 10.23 10.49 15,434,954 +0.34(+3.38%)
Jan 20, 2023 9.577 10.19 9.552 10.15 25,318,248 +0.56(+5.82%)
Jan 19, 2023 9.441 9.630 9.412 9.591 9,001,255 +0.18(+1.90%)
Jan 18, 2023 9.741 9.805 9.257 9.412 35,347,104 -0.33(-3.38%)
Jan 17, 2023 9.670 9.741 9.541 9.741 18,053,338 +0.89(+10.02%)
Jan 13, 2023 8.597 8.854 8.579 8.854 15,890,190 +0.20(+2.31%)
Jan 12, 2023 8.239 8.668 8.110 8.654 18,874,870 +0.69(+8.72%)
Jan 11, 2023 7.867 7.967 7.824 7.960 4,959,775 +0.04(+0.45%)
Jan 10, 2023 7.824 7.924 7.789 7.924 4,558,714 +0.14(+1.84%)
Jan 09, 2023 7.789 7.882 7.760 7.781 8,033,281 +0.15(+1.97%)
Jan 06, 2023 7.545 7.717 7.524 7.631 3,884,060 +0.02(+0.28%)
Jan 05, 2023 7.588 7.620 7.545 7.610 2,199,879 +0.04(+0.47%)
Jan 04, 2023 7.574 7.681 7.545 7.574 6,154,232 +0.07(+0.95%)
Jan 03, 2023 7.560 7.570 7.460 7.502 3,496,478 +0.04(+0.58%)
Dec 30, 2022 7.352 7.474 7.263 7.460 5,361,602 +0.06(+0.77%)
Dec 29, 2022 7.402 7.438 7.388 7.402 2,823,110 +0.00(+0.00%)
Dec 28, 2022 7.402 7.474 7.345 7.402 3,825,200 -0.01(-0.19%)
Dec 27, 2022 7.502 7.517 7.384 7.417 4,449,850 -0.09(-1.24%)
Dec 23, 2022 7.488 7.545 7.469 7.510 2,889,993 +0.03(+0.38%)
Dec 22, 2022 7.474 7.517 7.359 7.481 5,230,607 -0.01(-0.19%)
Dec 21, 2022 7.510 7.545 7.460 7.495 2,216,155 -0.05(-0.66%)
Dec 20, 2022 7.481 7.631 7.467 7.545 5,449,199 +0.16(+2.23%)
Dec 19, 2022 7.460 7.481 7.345 7.381 3,956,320 -0.13(-1.71%)
Dec 16, 2022 7.617 7.638 7.470 7.510 9,167,242 -0.27(-3.49%)
Dec 15, 2022 7.860 7.860 7.738 7.781 5,423,039 -0.19(-2.33%)
Dec 14, 2022 8.039 8.246 7.910 7.967 16,312,468 +0.03(+0.36%)
Dec 13, 2022 8.032 8.041 7.874 7.939 10,625,860 +0.27(+3.54%)
Dec 12, 2022 7.617 7.674 7.595 7.667 3,982,812 +0.04(+0.56%)
Dec 09, 2022 7.660 7.703 7.624 7.624 4,114,987 -0.09(-1.11%)
Dec 08, 2022 7.510 7.749 7.498 7.710 8,499,169 +0.22(+2.96%)
Dec 07, 2022 7.538 7.553 7.460 7.488 3,774,723 -0.10(-1.32%)
Dec 06, 2022 7.588 7.606 7.517 7.588 4,593,019 +0.06(+0.76%)
Dec 05, 2022 7.674 7.710 7.502 7.531 5,287,655 -0.08(-1.03%)
Dec 02, 2022 7.517 7.617 7.517 7.610 3,695,130 +0.07(+0.95%)
Dec 01, 2022 7.581 7.653 7.502 7.538 10,864,115 -0.11(-1.50%)
Nov 30, 2022 7.438 7.667 7.402 7.653 10,157,688 +0.39(+5.31%)
Nov 29, 2022 7.216 7.274 7.177 7.266 3,032,840 +0.12(+1.70%)
Nov 28, 2022 7.123 7.188 7.005 7.145 6,850,665 -0.14(-1.96%)
Nov 25, 2022 7.231 7.309 7.224 7.288 2,640,649 +0.00(+0.00%)
Nov 23, 2022 7.116 7.288 7.073 7.288 6,963,766 +0.29(+4.09%)
Nov 22, 2022 6.980 7.081 6.937 7.002 7,606,319 +0.14(+2.09%)
Nov 21, 2022 7.059 7.159 6.780 6.859 16,101,890 -0.39(-5.42%)
Nov 18, 2022 7.302 7.309 7.184 7.252 7,686,671 -0.01(-0.20%)
Nov 17, 2022 7.123 7.299 7.123 7.266 8,467,534 +0.11(+1.60%)
Nov 16, 2022 7.145 7.179 7.038 7.152 11,041,542 -0.19(-2.63%)
Nov 15, 2022 7.316 7.420 7.189 7.345 17,091,382 +0.33(+4.69%)
Nov 14, 2022 7.145 7.195 6.970 7.016 18,242,322 +0.02(+0.31%)
Nov 11, 2022 6.966 7.302 6.923 6.995 30,902,462 -0.77(-9.94%)
Nov 10, 2022 7.352 7.874 7.127 7.767 51,286,368 +0.86(+12.42%)
Nov 09, 2022 7.638 7.796 6.870 6.909 55,582,300 -1.05(-13.21%)
Nov 08, 2022 8.640 9.119 7.431 7.960 68,882,960 -1.23(-13.39%)
Nov 07, 2022 9.155 9.233 9.112 9.190 6,354,767 -0.15(-1.61%)
Nov 04, 2022 9.219 9.440 9.133 9.341 16,312,362 +0.40(+4.48%)
Nov 03, 2022 8.883 8.983 8.854 8.940 7,547,534 +0.02(+0.24%)
Nov 02, 2022 9.012 8.861 8.919 10,467,086 -0.11(-1.27%)
Nov 01, 2022 9.054 9.069 8.960 9.033 3,228,657 +0.04(+0.48%)
Oct 31, 2022 9.126 9.155 8.919 8.990 6,014,808 -0.12(-1.33%)
Oct 28, 2022 8.990 9.180 8.979 9.112 11,473,383 -0.04(-0.39%)
Oct 27, 2022 9.176 9.187 9.040 9.147 9,273,654 -0.04(-0.39%)
Oct 26, 2022 9.033 9.294 8.986 9.183 17,149,570 +0.21(+2.39%)
Oct 25, 2022 8.539 9.026 8.539 8.969 19,182,380 +0.43(+5.03%)
Oct 24, 2022 8.532 8.575 8.439 8.539 6,006,512 +0.07(+0.84%)
Oct 21, 2022 8.354 8.493 8.314 8.468 9,535,786 +0.07(+0.85%)
Oct 20, 2022 8.432 8.532 8.346 8.396 5,403,761 -0.07(-0.84%)
Oct 19, 2022 8.447 8.504 8.396 8.468 3,084,497 +0.00(+0.00%)
Oct 18, 2022 8.668 8.690 8.404 8.468 6,686,771 -0.15(-1.74%)
Oct 17, 2022 8.632 8.683 8.561 8.618 5,865,625 +0.18(+2.12%)
Oct 14, 2022 8.683 8.718 8.418 8.439 11,727,012 -0.11(-1.26%)
Oct 13, 2022 8.010 8.611 7.996 8.547 18,549,762 +0.13(+1.53%)
Oct 12, 2022 8.389 8.439 8.362 8.418 3,607,250 +0.08(+0.94%)
Oct 11, 2022 8.396 8.443 8.275 8.339 6,856,157 -0.09(-1.10%)
Oct 10, 2022 8.532 8.543 8.392 8.432 4,358,568 -0.12(-1.42%)
Oct 07, 2022 8.654 8.675 8.500 8.554 10,152,165 -0.28(-3.16%)
Oct 06, 2022 8.876 8.983 8.762 8.833 9,587,853 -0.04(-0.48%)
Oct 05, 2022 8.797 8.997 8.711 8.876 8,209,424 -0.08(-0.88%)
Oct 04, 2022 8.826 8.969 8.777 8.954 11,474,759 +0.33(+3.81%)
Oct 03, 2022 8.468 8.682 8.396 8.625 12,629,142 +0.05(+0.58%)
Sep 30, 2022 8.464 8.904 8.457 8.575 11,346,832 +0.02(+0.25%)
Sep 29, 2022 8.489 8.647 8.275 8.554 6,846,954 -0.06(-0.75%)
Sep 28, 2022 8.432 8.668 8.375 8.618 11,324,139 +0.22(+2.64%)
Sep 27, 2022 8.868 8.965 8.271 8.396 10,389,342 -0.05(-0.59%)
Sep 26, 2022 8.382 8.493 8.339 8.447 6,509,173 +0.19(+2.25%)
Sep 23, 2022 8.361 8.371 8.132 8.261 12,000,558 -0.23(-2.70%)
Sep 22, 2022 8.411 8.579 8.253 8.489 11,179,383 +0.14(+1.71%)
Sep 21, 2022 8.489 8.754 8.232 8.346 16,033,177 +0.01(+0.17%)
Sep 20, 2022 8.311 8.493 8.236 8.332 7,103,584 -0.25(-2.92%)
Sep 19, 2022 8.246 8.611 8.246 8.582 9,367,035 -0.04(-0.50%)
Sep 16, 2022 8.697 8.704 8.493 8.625 8,701,204 -0.07(-0.82%)
Sep 15, 2022 8.804 8.883 8.575 8.697 6,993,113 -0.09(-0.98%)
Sep 14, 2022 8.954 8.961 8.636 8.783 9,619,874 -0.15(-1.68%)
Sep 13, 2022 9.405 9.481 8.836 8.933 11,409,126 -0.97(-9.82%)
Sep 12, 2022 9.863 9.933 9.720 9.906 9,708,262 +0.49(+5.16%)
Sep 09, 2022 9.226 9.466 9.219 9.419 11,788,755 +0.91(+10.67%)
Sep 08, 2022 8.375 8.511 8.350 8.511 9,211,227 +0.17(+2.06%)
Sep 07, 2022 8.246 8.425 8.232 8.339 8,139,476 +0.14(+1.66%)
Sep 06, 2022 8.697 8.718 8.189 8.203 16,860,898 -0.51(-5.83%)
Sep 02, 2022 8.933 8.983 8.618 8.711 10,396,521 +0.02(+0.25%)
Sep 01, 2022 8.733 8.776 8.518 8.690 7,745,017 -0.15(-1.70%)
Aug 31, 2022 8.897 8.961 8.683 8.840 5,871,289 +0.13(+1.48%)
Aug 30, 2022 8.919 8.975 8.525 8.711 7,816,720 -0.10(-1.14%)
Aug 29, 2022 8.754 8.951 8.733 8.811 6,818,185 -0.19(-2.14%)
Aug 26, 2022 9.569 9.584 8.951 9.004 15,241,737 -0.46(-4.91%)
Aug 25, 2022 9.484 9.562 9.391 9.469 4,574,259 -0.08(-0.82%)
Aug 24, 2022 9.419 9.627 9.383 9.548 3,943,953 +0.07(+0.75%)
Aug 23, 2022 9.426 9.548 9.393 9.476 5,101,153 +0.23(+2.47%)
Aug 22, 2022 9.305 9.448 9.205 9.248 5,476,521 -0.11(-1.15%)
Aug 19, 2022 9.462 9.512 9.280 9.355 9,113,158 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,489,762 +0.06(+0.56%)
Aug 17, 2022 10.42 10.44 10.22 10.23 8,276,462 -0.33(-3.11%)
Aug 16, 2022 10.56 10.61 10.42 10.56 5,077,229 -0.02(-0.20%)
Aug 15, 2022 10.65 10.72 10.57 10.59 4,794,183 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.46 10.70 7,170,703 -0.01(-0.13%)
Aug 11, 2022 10.89 11.02 10.63 10.71 10,080,200 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,175,283 +0.26(+2.60%)
Aug 09, 2022 10.28 10.30 10.08 10.18 4,171,058 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.58 10,802,065 +0.44(+4.38%)
Aug 05, 2022 10.18 10.33 10.04 10.13 12,965,083 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.888 9.891 10,714,178 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.26 10.39 8,830,827 +0.24(+2.40%)
Aug 02, 2022 10.07 10.37 10.02 10.15 8,609,840 -0.01(-0.14%)
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.