Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.49 -0.35 (-1.30%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.79	17.44		17.28	7,405,735	+0.28(+1.64%)
Jan 28, 2022	16.69	17.01	16.45	17.00	11,910,918	+1.04(+6.54%)
Jan 27, 2022	16.61	16.75	15.96	15.96	13,998,377	-0.67(-4.04%)
Jan 26, 2022	17.32	17.51	16.51	16.63	23,441,832	+0.02(+0.13%)
Jan 25, 2022	16.52	16.93	16.20	16.61	20,300,768	-0.19(-1.11%)
Jan 24, 2022	15.14	16.92	14.95	16.79	27,384,412	-0.44(-2.57%)
Jan 21, 2022	17.37	17.58	16.91	17.24	20,339,472	-2.00(-10.41%)
Jan 20, 2022	19.12	19.62	19.11	19.24	11,176,488	+0.50(+2.67%)
Jan 19, 2022	19.02	19.21	18.68	18.74	7,839,280	-0.06(-0.30%)
Jan 18, 2022	18.70	18.85	18.57	18.80	7,678,337	-0.64(-3.28%)
Jan 14, 2022				19.43	0	+0.15(+0.78%)
Jan 13, 2022	19.97	20.04	19.05	19.28	8,923,148	-0.47(-2.39%)
Jan 12, 2022	19.78	19.86	19.55	19.75	9,735,961	+0.44(+2.26%)
Jan 11, 2022	18.66	19.47	18.59	19.32	11,682,493	+0.50(+2.66%)
Jan 10, 2022	17.94	18.97	17.79	18.82	17,787,678	-0.07(-0.38%)
Jan 07, 2022	18.87	19.02	18.27	18.89	13,448,122	-0.62(-3.19%)
Jan 06, 2022	19.31	19.65	19.17	19.51	9,277,969	-0.26(-1.30%)
Jan 05, 2022	20.93	21.15	19.68	19.77	14,923,708	-1.13(-5.41%)
Jan 04, 2022	21.22	21.51	20.53	20.90	8,722,461	+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.