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

Proshares Bitcoin Strategy ETF (NY: BITO )

27.47 -0.21 (-0.76%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 16, 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 11.26 11.16 11.19 6,714,447 +0.20(+1.81%)
Jan 30, 2023 11.24 11.30 10.93 10.99 12,837,276 -0.21(-1.91%)
Jan 27, 2023 11.12 11.43 11.09 11.21 18,003,144 -0.04(-0.34%)
Jan 26, 2023 11.26 11.29 11.09 11.25 8,211,784 +0.11(+1.03%)
Jan 25, 2023 10.96 11.15 10.85 11.13 10,271,891 -0.05(-0.48%)
Jan 24, 2023 11.12 11.22 11.06 11.19 8,272,873 -0.04(-0.34%)
Jan 23, 2023 11.09 11.28 10.94 11.22 14,429,088 +0.37(+3.38%)
Jan 20, 2023 10.24 10.90 10.22 10.86 23,668,308 +0.60(+5.82%)
Jan 19, 2023 10.10 10.30 10.07 10.26 8,414,569 +0.19(+1.90%)
Jan 18, 2023 10.42 10.49 9.903 10.07 33,043,600 -0.35(-3.38%)
Jan 17, 2023 10.34 10.42 10.21 10.42 16,876,836 +0.95(+10.02%)
Jan 13, 2023 9.196 9.471 9.177 9.471 14,854,657 +0.21(+2.31%)
Jan 12, 2023 8.813 9.273 8.676 9.257 17,644,830 +0.74(+8.72%)
Jan 11, 2023 8.416 8.523 8.370 8.515 4,636,556 +0.04(+0.45%)
Jan 10, 2023 8.370 8.477 8.332 8.477 4,261,631 +0.15(+1.84%)
Jan 09, 2023 8.331 8.431 8.301 8.324 7,509,767 +0.16(+1.97%)
Jan 06, 2023 8.071 8.255 8.048 8.163 3,630,944 +0.02(+0.28%)
Jan 05, 2023 8.117 8.152 8.071 8.140 2,056,517 +0.04(+0.47%)
Jan 04, 2023 8.102 8.217 8.071 8.102 5,753,173 +0.08(+0.95%)
Jan 03, 2023 8.087 8.098 7.980 8.025 3,268,619 +0.05(+0.58%)
Dec 30, 2022 7.865 7.995 7.769 7.980 5,012,197 +0.06(+0.77%)
Dec 29, 2022 7.918 7.957 7.903 7.918 2,639,133 +0.00(+0.00%)
Dec 28, 2022 7.918 7.995 7.857 7.918 3,575,919 -0.02(-0.19%)
Dec 27, 2022 8.025 8.041 7.899 7.934 4,159,862 -0.10(-1.24%)
Dec 23, 2022 8.010 8.071 7.989 8.033 2,701,658 +0.03(+0.38%)
Dec 22, 2022 7.995 8.041 7.872 8.002 4,889,738 -0.02(-0.19%)
Dec 21, 2022 8.033 8.071 7.980 8.018 2,071,733 -0.05(-0.66%)
Dec 20, 2022 8.002 8.163 7.987 8.071 5,094,085 +0.18(+2.23%)
Dec 19, 2022 7.980 8.002 7.857 7.895 3,698,494 -0.14(-1.71%)
Dec 16, 2022 8.148 8.171 7.991 8.033 8,569,830 -0.29(-3.49%)
Dec 15, 2022 8.408 8.408 8.278 8.324 5,068,323 -0.20(-2.33%)
Dec 14, 2022 8.599 8.821 8.462 8.523 15,249,416 +0.03(+0.36%)
Dec 13, 2022 8.592 8.601 8.423 8.492 9,933,393 +0.29(+3.54%)
Dec 12, 2022 8.148 8.209 8.125 8.201 3,723,260 +0.05(+0.56%)
Dec 09, 2022 8.194 8.240 8.156 8.156 3,846,822 -0.09(-1.11%)
Dec 08, 2022 8.033 8.289 8.020 8.247 7,945,294 +0.24(+2.96%)
Dec 07, 2022 8.064 8.079 7.980 8.010 3,528,732 -0.11(-1.32%)
Dec 06, 2022 8.117 8.137 8.041 8.117 4,293,701 +0.06(+0.76%)
Dec 05, 2022 8.209 8.247 8.025 8.056 4,943,069 -0.08(-1.03%)
Dec 02, 2022 8.041 8.148 8.041 8.140 3,454,326 +0.08(+0.95%)
Dec 01, 2022 8.110 8.186 8.025 8.064 10,156,122 -0.12(-1.50%)
Nov 30, 2022 7.957 8.201 7.918 8.186 9,495,731 +0.41(+5.32%)
Nov 29, 2022 7.719 7.781 7.677 7.773 2,835,196 +0.13(+1.70%)
Nov 28, 2022 7.620 7.689 7.494 7.643 6,404,220 -0.15(-1.96%)
Nov 25, 2022 7.735 7.819 7.727 7.796 2,468,563 +0.00(+0.00%)
Nov 23, 2022 7.612 7.796 7.566 7.796 6,509,951 +0.31(+4.09%)
Nov 22, 2022 7.467 7.575 7.421 7.490 7,110,630 +0.15(+2.09%)
Nov 21, 2022 7.551 7.658 7.252 7.337 15,052,561 -0.42(-5.42%)
Nov 18, 2022 7.811 7.819 7.685 7.758 7,185,746 -0.02(-0.20%)
Nov 17, 2022 7.620 7.807 7.620 7.773 7,915,721 +0.12(+1.60%)
Nov 16, 2022 7.643 7.679 7.528 7.651 10,321,986 -0.21(-2.63%)
Nov 15, 2022 7.827 7.937 7.690 7.857 15,977,570 +0.35(+4.69%)
Nov 14, 2022 7.643 7.696 7.455 7.505 17,053,506 +0.02(+0.31%)
Nov 11, 2022 7.452 7.811 7.406 7.482 28,888,608 -0.83(-9.94%)
Nov 10, 2022 7.865 8.423 7.624 8.309 47,944,136 +0.92(+12.42%)
Nov 09, 2022 8.171 8.339 7.348 7.390 51,960,108 -1.12(-13.21%)
Nov 08, 2022 9.242 9.754 7.949 8.515 64,393,992 -1.32(-13.39%)
Nov 07, 2022 9.793 9.877 9.747 9.831 5,940,639 -0.16(-1.61%)
Nov 04, 2022 9.862 10.10 9.770 9.992 15,249,316 +0.43(+4.48%)
Nov 03, 2022 9.502 9.609 9.471 9.563 7,055,676 +0.02(+0.24%)
Nov 02, 2022 9.640 9.479 9.540 9,784,966 -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.