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

Proshares Bitcoin Strategy ETF (NY: BITO )

26.16 -0.48 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 9.779 9.845 9.759 9.785 7,680,260 +0.17(+1.81%)
Jan 30, 2023 9.825 9.882 9.551 9.611 14,683,803 -0.19(-1.91%)
Jan 27, 2023 9.725 9.993 9.695 9.799 20,592,736 -0.03(-0.34%)
Jan 26, 2023 9.845 9.872 9.698 9.832 9,391,481 +0.10(+1.03%)
Jan 25, 2023 9.585 9.745 9.484 9.732 11,749,411 -0.05(-0.48%)
Jan 24, 2023 9.718 9.809 9.672 9.779 9,462,853 -0.03(-0.34%)
Jan 23, 2023 9.698 9.859 9.565 9.812 16,504,584 +0.32(+3.38%)
Jan 20, 2023 8.956 9.531 8.932 9.491 27,072,782 +0.52(+5.82%)
Jan 19, 2023 8.829 9.006 8.802 8.969 9,625,034 +0.17(+1.90%)
Jan 18, 2023 9.110 9.170 8.657 8.802 37,796,628 -0.31(-3.38%)
Jan 17, 2023 9.043 9.110 8.922 9.110 19,304,418 +0.83(+10.02%)
Jan 13, 2023 8.040 8.280 8.023 8.280 16,991,368 +0.19(+2.31%)
Jan 12, 2023 7.705 8.106 7.585 8.093 20,182,882 +0.65(+8.72%)
Jan 11, 2023 7.357 7.451 7.317 7.444 5,303,483 +0.03(+0.45%)
Jan 10, 2023 7.317 7.411 7.284 7.411 4,874,629 +0.13(+1.84%)
Jan 09, 2023 7.284 7.371 7.257 7.277 8,589,981 +0.14(+1.97%)
Jan 06, 2023 7.056 7.217 7.036 7.137 4,153,223 +0.02(+0.28%)
Jan 05, 2023 7.096 7.127 7.056 7.117 2,352,329 +0.03(+0.47%)
Jan 04, 2023 7.083 7.183 7.056 7.083 6,580,715 +0.07(+0.95%)
Jan 03, 2023 7.070 7.080 6.976 7.016 3,738,781 +0.04(+0.58%)
Dec 30, 2022 6.876 6.989 6.792 6.976 5,733,157 +0.05(+0.77%)
Dec 29, 2022 6.923 6.956 6.909 6.923 3,018,749 +0.00(+0.00%)
Dec 28, 2022 6.923 6.989 6.869 6.923 4,090,283 -0.01(-0.19%)
Dec 27, 2022 7.016 7.030 6.906 6.936 4,758,221 -0.09(-1.24%)
Dec 23, 2022 7.003 7.056 6.985 7.023 3,090,267 +0.03(+0.38%)
Dec 22, 2022 6.989 7.030 6.882 6.996 5,593,083 -0.01(-0.19%)
Dec 21, 2022 7.023 7.056 6.976 7.010 2,369,733 -0.05(-0.66%)
Dec 20, 2022 6.996 7.137 6.983 7.056 5,826,824 +0.15(+2.23%)
Dec 19, 2022 6.976 6.996 6.869 6.903 4,230,490 -0.12(-1.71%)
Dec 16, 2022 7.123 7.143 6.986 7.023 9,802,524 -0.25(-3.49%)
Dec 15, 2022 7.351 7.351 7.237 7.277 5,798,852 -0.17(-2.33%)
Dec 14, 2022 7.518 7.712 7.397 7.451 17,442,908 +0.03(+0.36%)
Dec 13, 2022 7.511 7.520 7.364 7.424 11,362,223 +0.25(+3.54%)
Dec 12, 2022 7.123 7.177 7.103 7.170 4,258,818 +0.04(+0.56%)
Dec 09, 2022 7.163 7.204 7.130 7.130 4,400,153 -0.08(-1.11%)
Dec 08, 2022 7.023 7.247 7.012 7.210 9,088,154 +0.21(+2.96%)
Dec 07, 2022 7.050 7.063 6.976 7.003 4,036,308 -0.09(-1.32%)
Dec 06, 2022 7.096 7.113 7.030 7.096 4,911,311 +0.05(+0.76%)
Dec 05, 2022 7.177 7.210 7.016 7.043 5,654,085 -0.07(-1.03%)
Dec 02, 2022 7.030 7.123 7.030 7.117 3,951,200 +0.07(+0.95%)
Dec 01, 2022 7.090 7.157 7.016 7.050 11,616,989 -0.11(-1.50%)
Nov 30, 2022 6.956 7.170 6.923 7.157 10,861,607 +0.36(+5.31%)
Nov 29, 2022 6.749 6.802 6.712 6.796 3,243,013 +0.11(+1.70%)
Nov 28, 2022 6.662 6.722 6.551 6.682 7,325,410 -0.13(-1.96%)
Nov 25, 2022 6.762 6.836 6.755 6.816 2,823,644 +0.00(+0.00%)
Nov 23, 2022 6.655 6.816 6.615 6.816 7,446,349 +0.27(+4.09%)
Nov 22, 2022 6.528 6.622 6.488 6.548 8,133,431 +0.13(+2.09%)
Nov 21, 2022 6.602 6.695 6.340 6.414 17,217,738 -0.37(-5.42%)
Nov 18, 2022 6.829 6.836 6.719 6.782 8,219,351 -0.01(-0.20%)
Nov 17, 2022 6.662 6.826 6.662 6.796 9,054,327 +0.11(+1.60%)
Nov 16, 2022 6.682 6.714 6.581 6.688 11,806,712 -0.18(-2.63%)
Nov 15, 2022 6.842 6.939 6.723 6.869 18,275,802 +0.31(+4.69%)
Nov 14, 2022 6.682 6.729 6.518 6.561 19,506,500 +0.02(+0.31%)
Nov 11, 2022 6.515 6.829 6.474 6.541 33,043,976 -0.72(-9.94%)
Nov 10, 2022 6.876 7.364 6.665 7.264 54,840,472 +0.80(+12.42%)
Nov 09, 2022 7.143 7.290 6.424 6.461 59,434,108 -0.98(-13.21%)
Nov 08, 2022 8.080 8.528 6.949 7.444 73,656,496 -1.15(-13.39%)
Nov 07, 2022 8.561 8.635 8.521 8.595 6,795,148 -0.14(-1.61%)
Nov 04, 2022 8.621 8.828 8.541 8.735 17,442,794 +0.37(+4.48%)
Nov 03, 2022 8.307 8.401 8.280 8.361 8,070,572 +0.02(+0.24%)
Nov 02, 2022 8.428 8.287 8.341 11,192,447 -0.11(-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.