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 (%)
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%)
Sep 01, 2022 8.167 8.207 7.966 8.127 8,281,741 -0.14(-1.70%)
Aug 31, 2022 8.320 8.381 8.120 8.267 6,278,164 +0.12(+1.48%)
Aug 30, 2022 8.341 8.394 7.973 8.147 8,358,413 -0.09(-1.14%)
Aug 29, 2022 8.187 8.371 8.167 8.240 7,290,679 -0.18(-2.14%)
Aug 26, 2022 8.949 8.963 8.371 8.421 16,297,977 -0.43(-4.91%)
Aug 25, 2022 8.869 8.943 8.782 8.856 4,891,251 -0.07(-0.82%)
Aug 24, 2022 8.809 9.003 8.775 8.929 4,217,266 +0.07(+0.75%)
Aug 23, 2022 8.815 8.929 8.784 8.862 5,454,659 +0.21(+2.47%)
Aug 22, 2022 8.702 8.835 8.608 8.648 5,856,039 -0.10(-1.15%)
Aug 19, 2022 8.849 8.896 8.678 8.749 9,744,692 -0.88(-9.10%)
Aug 18, 2022 9.692 9.692 9.571 9.625 3,731,600 +0.05(+0.56%)
Aug 17, 2022 9.745 9.762 9.558 9.571 8,850,014 -0.31(-3.11%)
Aug 16, 2022 9.872 9.926 9.745 9.879 5,429,076 -0.02(-0.20%)
Aug 15, 2022 9.959 10.03 9.889 9.899 5,126,416 -0.11(-1.07%)
Aug 12, 2022 9.832 10.03 9.782 10.01 7,667,626 -0.01(-0.13%)
Aug 11, 2022 10.18 10.31 9.946 10.02 10,778,750 +0.25(+2.60%)
Aug 10, 2022 9.979 9.999 9.712 9.765 10,880,421 +0.25(+2.60%)
Aug 09, 2022 9.611 9.631 9.431 9.518 4,460,109 -0.37(-3.79%)
Aug 08, 2022 9.946 10.05 9.839 9.892 11,550,639 +0.41(+4.38%)
Aug 05, 2022 9.518 9.665 9.391 9.478 13,863,553 +0.23(+2.46%)
Aug 04, 2022 9.478 9.578 9.247 9.250 11,456,662 -0.47(-4.82%)
Aug 03, 2022 9.618 9.759 9.595 9.718 9,442,796 +0.23(+2.40%)
Aug 02, 2022 9.417 9.698 9.371 9.491 9,206,495 -0.01(-0.14%)
Aug 01, 2022 9.565 9.732 9.454 9.504 10,068,768 -0.41(-4.18%)
Jul 29, 2022 9.799 10.05 9.718 9.919 14,146,540 +0.03(+0.27%)
Jul 28, 2022 9.578 9.999 9.414 9.892 11,140,254 +0.45(+4.75%)
Jul 27, 2022 8.802 9.558 8.802 9.444 14,036,879 +0.80(+9.29%)
Jul 26, 2022 8.655 8.715 8.561 8.642 7,834,390 -0.41(-4.58%)
Jul 25, 2022 9.063 9.109 8.916 9.056 8,291,063 -0.29(-3.15%)
Jul 22, 2022 9.765 9.842 9.324 9.351 10,843,129 -0.27(-2.85%)
Jul 21, 2022 9.397 9.625 9.243 9.625 13,092,022 -0.17(-1.71%)
Jul 20, 2022 9.886 10.05 9.692 9.792 20,580,554 +0.09(+0.90%)
Jul 19, 2022 9.237 9.805 9.116 9.705 22,839,930 +0.76(+8.53%)
Jul 18, 2022 9.197 9.431 8.842 8.943 15,643,163 +0.18(+2.06%)
Jul 15, 2022 8.668 8.762 8.541 8.762 11,596,487 +0.23(+2.75%)
Jul 14, 2022 8.140 8.635 8.100 8.528 10,436,362 +0.42(+5.20%)
Jul 13, 2022 7.846 8.267 7.805 8.106 11,967,318 +0.11(+1.42%)
Jul 12, 2022 8.213 8.274 7.946 7.993 11,818,797 -0.47(-5.61%)
Jul 11, 2022 8.494 8.568 8.357 8.468 8,375,847 -0.55(-6.08%)
Jul 08, 2022 8.829 9.153 8.755 9.016 13,206,553 -0.03(-0.37%)
Jul 07, 2022 8.434 9.056 8.414 9.050 13,519,465 +0.65(+7.72%)
Jul 06, 2022 8.347 8.468 8.280 8.401 8,170,080 -0.05(-0.55%)
Jul 05, 2022 7.993 8.474 7.959 8.448 15,102,910 +0.45(+5.60%)
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.