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 (%)
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%)
Nov 01, 2022 8.468 8.481 8.380 8.448 3,452,400 +0.04(+0.48%)
Oct 31, 2022 8.535 8.561 8.341 8.407 6,431,629 -0.11(-1.33%)
Oct 28, 2022 8.407 8.585 8.397 8.521 12,268,480 -0.03(-0.39%)
Oct 27, 2022 8.581 8.591 8.454 8.555 9,916,310 -0.03(-0.39%)
Oct 26, 2022 8.448 8.692 8.404 8.588 18,338,022 +0.20(+2.39%)
Oct 25, 2022 7.986 8.441 7.986 8.387 20,511,704 +0.40(+5.03%)
Oct 24, 2022 7.979 8.020 7.892 7.986 6,422,759 +0.07(+0.84%)
Oct 21, 2022 7.812 7.943 7.775 7.919 10,196,608 +0.07(+0.85%)
Oct 20, 2022 7.886 7.979 7.805 7.852 5,778,237 -0.07(-0.84%)
Oct 19, 2022 7.899 7.953 7.852 7.919 3,298,250 +0.00(+0.00%)
Oct 18, 2022 8.106 8.127 7.859 7.919 7,150,159 -0.14(-1.74%)
Oct 17, 2022 8.073 8.120 8.006 8.060 6,272,108 +0.17(+2.12%)
Oct 14, 2022 8.120 8.153 7.872 7.892 12,539,684 -0.10(-1.26%)
Oct 13, 2022 7.491 8.053 7.478 7.993 19,835,244 +0.12(+1.53%)
Oct 12, 2022 7.846 7.892 7.820 7.872 3,857,229 +0.07(+0.94%)
Oct 11, 2022 7.852 7.896 7.739 7.799 7,331,283 -0.09(-1.10%)
Oct 10, 2022 7.979 7.989 7.849 7.886 4,660,613 -0.11(-1.42%)
Oct 07, 2022 8.093 8.112 7.949 7.999 10,855,701 -0.26(-3.16%)
Oct 06, 2022 8.300 8.401 8.194 8.260 10,252,283 -0.04(-0.48%)
Oct 05, 2022 8.227 8.414 8.147 8.300 8,778,331 -0.07(-0.88%)
Oct 04, 2022 8.254 8.387 8.209 8.374 12,269,951 +0.31(+3.81%)
Oct 03, 2022 7.919 8.120 7.852 8.066 13,504,332 +0.05(+0.58%)
Sep 30, 2022 7.916 8.327 7.909 8.020 12,133,158 +0.02(+0.25%)
Sep 29, 2022 7.939 8.086 7.739 7.999 7,321,442 -0.06(-0.75%)
Sep 28, 2022 7.886 8.106 7.832 8.060 12,108,892 +0.21(+2.64%)
Sep 27, 2022 8.294 8.384 7.735 7.852 11,109,314 -0.05(-0.59%)
Sep 26, 2022 7.839 7.943 7.799 7.899 6,960,253 +0.17(+2.25%)
Sep 23, 2022 7.819 7.829 7.605 7.725 12,832,186 -0.21(-2.70%)
Sep 22, 2022 7.866 8.023 7.719 7.939 11,954,105 +0.13(+1.71%)
Sep 21, 2022 7.939 8.187 7.698 7.805 17,144,262 +0.01(+0.17%)
Sep 20, 2022 7.772 7.943 7.702 7.792 7,595,857 -0.23(-2.92%)
Sep 19, 2022 7.712 8.053 7.712 8.026 10,016,163 -0.04(-0.50%)
Sep 16, 2022 8.133 8.140 7.943 8.066 9,304,191 -0.07(-0.82%)
Sep 15, 2022 8.234 8.307 8.020 8.133 7,477,730 -0.08(-0.98%)
Sep 14, 2022 8.374 8.381 8.076 8.213 10,286,524 -0.14(-1.68%)
Sep 13, 2022 8.795 8.867 8.264 8.354 12,199,769 -0.91(-9.82%)
Sep 12, 2022 9.223 9.290 9.090 9.264 10,381,037 +0.45(+5.16%)
Sep 09, 2022 8.628 8.852 8.621 8.809 12,605,706 +0.85(+10.67%)
Sep 08, 2022 7.832 7.959 7.809 7.959 9,849,557 +0.16(+2.06%)
Sep 07, 2022 7.712 7.879 7.698 7.799 8,703,535 +0.13(+1.66%)
Sep 06, 2022 8.133 8.153 7.658 7.672 18,029,344 -0.47(-5.83%)
Sep 02, 2022 8.354 8.401 8.060 8.147 11,116,992 +0.02(+0.25%)
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.