Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

28.47 +1.25 (+4.59%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.78	17.43		17.27	7,409,584	+0.28(+1.64%)
Jan 28, 2022	16.68	17.00	16.44	16.99	11,917,110	+1.04(+6.54%)
Jan 27, 2022	16.60	16.74	15.95	15.95	14,005,654	-0.67(-4.04%)
Jan 26, 2022	17.31	17.50	16.50	16.62	23,454,018	+0.02(+0.13%)
Jan 25, 2022	16.51	16.92	16.19	16.60	20,311,320	-0.19(-1.11%)
Jan 24, 2022	15.13	16.91	14.94	16.78	27,398,646	-0.44(-2.57%)
Jan 21, 2022	17.36	17.57	16.90	17.23	20,350,044	-2.00(-10.41%)
Jan 20, 2022	19.11	19.61	19.10	19.23	11,182,297	+0.50(+2.67%)
Jan 19, 2022	19.01	19.20	18.67	18.73	7,843,355	-0.06(-0.30%)
Jan 18, 2022	18.69	18.84	18.56	18.79	7,682,328	-0.64(-3.28%)
Jan 14, 2022				19.42	0	+0.15(+0.78%)
Jan 13, 2022	19.96	20.03	19.04	19.27	8,927,786	-0.47(-2.39%)
Jan 12, 2022	19.77	19.85	19.54	19.74	9,741,022	+0.44(+2.26%)
Jan 11, 2022	18.65	19.46	18.58	19.31	11,688,565	+0.50(+2.66%)
Jan 10, 2022	17.93	18.96	17.78	18.81	17,796,924	-0.07(-0.38%)
Jan 07, 2022	18.86	19.01	18.26	18.88	13,455,112	-0.62(-3.19%)
Jan 06, 2022	19.30	19.64	19.16	19.50	9,282,792	-0.26(-1.30%)
Jan 05, 2022	20.92	21.14	19.67	19.76	14,931,466	-1.13(-5.41%)
Jan 04, 2022	21.21	21.49	20.52	20.89	8,726,995	+0.19(+0.93%)

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.