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

Proshares Bitcoin Strategy ETF (NY: BITO )

26.97 +0.30 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 13.79 13.94 13.70 13.90 10,714,674 +0.05(+0.34%)
Oct 30, 2023 13.90 14.00 13.67 13.85 13,515,087 +0.33(+2.45%)
Oct 27, 2023 13.73 13.76 13.39 13.52 15,881,900 -0.13(-0.98%)
Oct 26, 2023 13.81 13.88 13.58 13.65 17,194,974 -0.36(-2.59%)
Oct 25, 2023 13.88 14.18 13.80 14.02 20,702,758 +0.44(+3.26%)
Oct 24, 2023 13.88 13.92 13.39 13.57 46,632,816 +0.92(+7.31%)
Oct 23, 2023 12.33 12.68 12.24 12.65 26,335,108 +0.73(+6.10%)
Oct 20, 2023 11.90 12.00 11.81 11.92 10,292,280 +0.32(+2.72%)
Oct 19, 2023 11.49 11.67 11.46 11.61 7,315,751 +0.24(+2.16%)
Oct 18, 2023 11.42 11.45 11.32 11.36 4,381,092 -0.13(-1.10%)
Oct 17, 2023 11.39 11.54 11.33 11.49 5,740,566 +0.02(+0.14%)
Oct 16, 2023 11.80 12.17 11.18 11.47 42,389,128 +0.71(+6.61%)
Oct 13, 2023 10.81 10.83 10.71 10.76 4,159,382 +0.03(+0.29%)
Oct 12, 2023 10.75 10.77 10.66 10.73 4,710,644 -0.02(-0.22%)
Oct 11, 2023 10.91 10.93 10.65 10.75 9,008,953 -0.26(-2.37%)
Oct 10, 2023 11.04 11.13 10.98 11.01 6,655,520 -0.10(-0.92%)
Oct 09, 2023 11.06 11.19 10.98 11.12 5,564,967 -0.17(-1.54%)
Oct 06, 2023 11.03 11.33 11.03 11.29 8,797,702 +0.23(+2.07%)
Oct 05, 2023 11.30 11.35 11.00 11.06 7,423,609 -0.07(-0.64%)
Oct 04, 2023 11.06 11.22 10.98 11.13 6,170,319 +0.17(+1.51%)
Oct 03, 2023 11.07 11.12 10.96 10.97 5,809,091 -0.31(-2.73%)
Oct 02, 2023 11.46 11.58 11.13 11.28 11,601,550 +0.42(+3.89%)
Sep 29, 2023 10.87 10.92 10.73 10.85 5,150,403 -0.12(-1.07%)
Sep 28, 2023 10.69 11.05 10.67 10.97 10,646,732 +0.39(+3.64%)
Sep 27, 2023 10.78 10.80 10.52 10.59 6,564,766 +0.00(+0.00%)
Sep 26, 2023 10.54 10.60 10.51 10.59 4,837,295 -0.04(-0.37%)
Sep 25, 2023 10.54 10.65 10.59 10.63 5,109,235 -0.08(-0.73%)
Sep 22, 2023 10.74 10.78 10.70 10.70 5,501,575 -0.04(-0.37%)
Sep 21, 2023 10.71 10.78 10.63 10.74 5,084,362 -0.13(-1.16%)
Sep 20, 2023 10.91 11.04 10.81 10.87 6,482,546 -0.13(-1.14%)
Sep 19, 2023 10.97 11.13 10.87 11.00 7,322,424 +0.17(+1.60%)
Sep 18, 2023 11.02 11.07 10.74 10.82 9,382,129 +0.16(+1.47%)
Sep 15, 2023 10.66 10.71 10.58 10.66 4,283,165 -0.10(-0.95%)
Sep 14, 2023 10.77 10.85 10.72 10.77 10,078,778 +0.21(+2.01%)
Sep 13, 2023 10.55 10.68 10.52 10.55 8,833,176 +0.04(+0.37%)
Sep 12, 2023 10.53 10.74 10.45 10.52 10,294,284 +0.44(+4.37%)
Sep 11, 2023 10.37 10.40 10.05 10.08 13,680,260 -0.40(-3.83%)
Sep 08, 2023 10.44 10.48 10.39 10.48 5,368,793 +0.02(+0.23%)
Sep 07, 2023 10.34 10.49 10.32 10.45 5,290,563 +0.09(+0.91%)
Sep 06, 2023 10.36 10.52 10.19 10.36 11,156,498 +0.00(+0.00%)
Sep 05, 2023 10.38 10.45 10.33 10.36 4,888,530 +0.01(+0.08%)
Sep 01, 2023 10.49 10.51 10.21 10.35 11,938,574 -0.21(-1.97%)
Aug 31, 2023 10.96 10.99 10.46 10.56 26,802,052 -0.40(-3.66%)
Aug 30, 2023 11.08 11.09 10.91 10.96 26,070,462 -0.30(-2.65%)
Aug 29, 2023 10.50 11.40 10.50 11.26 74,160,856 +0.76(+7.26%)
Aug 28, 2023 10.54 10.59 10.46 10.50 6,559,185 +0.01(+0.07%)
Aug 25, 2023 10.58 10.64 10.41 10.49 11,253,667 -0.04(-0.37%)
Aug 24, 2023 10.65 10.65 10.44 10.53 6,593,262 -0.24(-2.19%)
Aug 23, 2023 10.45 10.84 10.45 10.76 16,365,113 +0.32(+3.08%)
Aug 22, 2023 10.53 10.55 10.41 10.44 7,097,673 -0.13(-1.19%)
Aug 21, 2023 10.54 10.62 10.46 10.57 9,201,909 +0.01(+0.07%)
Aug 18, 2023 10.63 10.70 10.38 10.56 25,048,572 -0.74(-6.54%)
Aug 17, 2023 11.56 11.57 11.21 11.30 19,798,690 -0.51(-4.32%)
Aug 16, 2023 11.81 11.88 11.74 11.81 6,379,309 -0.03(-0.27%)
Aug 15, 2023 11.95 12.00 11.80 11.84 8,302,596 -0.07(-0.59%)
Aug 14, 2023 11.91 12.09 11.89 11.91 5,896,843 -0.04(-0.33%)
Aug 11, 2023 11.96 12.03 11.89 11.95 4,804,620 -0.01(-0.07%)
Aug 10, 2023 12.04 12.11 11.91 11.96 5,505,856 +0.01(+0.07%)
Aug 09, 2023 12.22 12.22 11.94 11.95 9,062,027 -0.25(-2.06%)
Aug 08, 2023 12.00 12.26 11.94 12.20 13,261,458 +0.35(+2.92%)
Aug 07, 2023 11.81 11.87 11.64 11.86 5,523,738 +0.07(+0.60%)
Aug 04, 2023 11.89 11.95 11.76 11.78 4,864,329 -0.13(-1.06%)
Aug 03, 2023 11.86 11.98 11.84 11.91 5,542,920 +0.06(+0.53%)
Aug 02, 2023 11.97 12.00 11.73 11.85 9,028,909 -0.06(-0.53%)
Aug 01, 2023 11.76 11.95 11.60 11.91 10,252,251 +0.05(+0.43%)
Jul 31, 2023 12.00 12.02 11.84 11.86 6,336,211 -0.09(-0.77%)
Jul 28, 2023 11.93 12.05 11.90 11.95 5,267,969 +0.10(+0.84%)
Jul 27, 2023 12.02 12.04 11.81 11.85 7,202,323 -0.15(-1.28%)
Jul 26, 2023 11.93 12.05 11.91 12.00 6,626,286 +0.08(+0.64%)
Jul 25, 2023 11.90 12.01 11.90 11.93 4,395,715 +0.04(+0.32%)
Jul 24, 2023 11.96 11.97 11.78 11.89 8,003,648 -0.33(-2.70%)
Jul 21, 2023 12.23 12.31 12.18 12.22 6,921,340 +0.05(+0.44%)
Jul 20, 2023 12.37 12.40 12.08 12.17 9,036,094 -0.12(-1.00%)
Jul 19, 2023 12.24 12.33 12.17 12.29 8,520,483 +0.13(+1.07%)
Jul 18, 2023 12.18 12.30 12.07 12.16 10,507,668 -0.08(-0.63%)
Jul 17, 2023 12.39 12.43 12.14 12.23 10,391,658 -0.12(-0.99%)
Jul 14, 2023 12.79 12.89 12.26 12.36 25,983,648 -0.70(-5.34%)
Jul 13, 2023 12.55 13.14 12.51 13.05 39,423,920 +0.64(+5.12%)
Jul 12, 2023 12.58 12.68 12.38 12.42 12,073,478 -0.15(-1.16%)
Jul 11, 2023 12.46 12.65 12.41 12.56 11,562,019 -0.12(-0.97%)
Jul 10, 2023 12.38 12.69 12.38 12.69 7,860,614 +0.28(+2.29%)
Jul 07, 2023 12.44 12.53 12.36 12.40 9,659,781 -0.04(-0.31%)
Jul 06, 2023 12.59 12.59 12.27 12.44 10,372,363 -0.07(-0.55%)
Jul 05, 2023 12.43 12.60 12.41 12.51 8,298,626 -0.31(-2.39%)
Jul 03, 2023 12.62 12.87 12.60 12.82 9,985,782 +0.32(+2.54%)
Jun 30, 2023 12.85 12.85 12.08 12.50 34,735,624 -0.15(-1.22%)
Jun 29, 2023 12.73 12.74 12.57 12.65 8,372,685 +0.22(+1.78%)
Jun 28, 2023 12.46 12.59 12.33 12.43 12,063,295 -0.24(-1.86%)
Jun 27, 2023 12.65 12.84 12.57 12.67 18,775,662 +0.18(+1.41%)
Jun 26, 2023 12.59 12.70 12.37 12.49 13,746,763 -0.32(-2.53%)
Jun 23, 2023 12.48 13.03 12.38 12.82 41,347,276 +0.32(+2.53%)
Jun 22, 2023 12.54 12.59 12.23 12.50 13,608,759 +0.04(+0.35%)
Jun 21, 2023 12.04 12.72 12.01 12.46 27,235,708 +0.83(+7.16%)
Jun 20, 2023 11.08 11.66 10.98 11.62 20,009,864 +0.74(+6.83%)
Jun 16, 2023 10.53 10.94 10.34 10.88 17,992,078 +0.40(+3.79%)
Jun 15, 2023 10.30 10.50 10.23 10.48 12,212,734 -0.18(-1.66%)
Jun 14, 2023 10.72 10.75 10.60 10.66 5,491,617 +0.00(+0.00%)
Jun 13, 2023 10.76 10.78 10.58 10.66 3,842,733 +0.01(+0.14%)
Jun 12, 2023 10.67 10.70 10.56 10.64 4,977,787 -0.24(-2.17%)
Jun 09, 2023 11.03 11.04 10.87 10.88 6,014,232 -0.08(-0.74%)
Jun 08, 2023 10.89 11.09 10.84 10.96 5,517,181 +0.04(+0.34%)
Jun 07, 2023 11.04 11.11 10.82 10.92 7,697,095 -0.27(-2.37%)
Jun 06, 2023 10.51 11.25 10.47 11.19 22,373,424 +0.65(+6.15%)
Jun 05, 2023 11.02 11.05 10.43 10.54 17,244,816 -0.71(-6.34%)
Jun 02, 2023 11.16 11.27 11.06 11.26 5,576,077 +0.20(+1.80%)
Jun 01, 2023 11.09 11.20 10.98 11.06 9,812,188 -0.05(-0.48%)
May 31, 2023 11.21 11.25 11.06 11.11 7,542,354 -0.43(-3.72%)
May 30, 2023 11.57 11.60 11.37 11.54 8,362,220 +0.49(+4.40%)
May 26, 2023 10.91 11.13 10.91 11.05 9,164,327 +0.14(+1.31%)
May 25, 2023 10.87 10.96 10.77 10.91 10,121,232 +0.06(+0.59%)
May 24, 2023 11.05 11.05 10.75 10.84 11,721,976 -0.41(-3.63%)
May 23, 2023 11.29 11.34 11.22 11.25 6,292,578 +0.14(+1.22%)
May 22, 2023 11.08 11.22 11.08 11.12 10,532,570 +0.00(+0.00%)
May 19, 2023 11.14 11.26 11.02 11.12 8,793,288 +0.05(+0.45%)
May 18, 2023 11.25 11.35 10.90 11.07 12,604,798 -0.28(-2.46%)
May 17, 2023 11.06 11.37 10.97 11.35 11,146,260 +0.20(+1.80%)
May 16, 2023 11.20 11.25 11.12 11.15 4,754,593 -0.21(-1.83%)
May 15, 2023 11.32 11.46 11.26 11.35 8,472,590 +0.41(+3.73%)
May 12, 2023 10.93 11.01 10.68 10.95 14,402,011 -0.16(-1.42%)
May 11, 2023 11.32 11.38 11.05 11.10 12,553,068 -0.36(-3.12%)
May 10, 2023 11.63 11.74 11.05 11.46 25,254,170 +0.00(+0.00%)
May 09, 2023 11.47 11.49 11.31 11.46 6,141,577 +0.14(+1.26%)
May 08, 2023 11.56 11.63 11.28 11.32 16,894,570 -0.99(-8.03%)
May 05, 2023 12.03 12.34 12.01 12.31 13,405,480 +0.32(+2.69%)
May 04, 2023 11.96 12.02 11.86 11.98 18,569,116 +0.26(+2.20%)
May 03, 2023 11.69 11.91 11.63 11.73 17,258,082 -0.19(-1.56%)
May 02, 2023 11.60 11.98 11.54 11.91 23,159,038 +0.40(+3.48%)
May 01, 2023 11.83 11.85 11.50 11.51 13,595,039 -0.65(-5.37%)
Apr 28, 2023 12.17 12.21 11.99 12.16 12,114,992 -0.20(-1.64%)
Apr 27, 2023 12.02 12.43 11.98 12.37 19,342,658 +0.77(+6.63%)
Apr 26, 2023 12.39 12.44 11.52 11.60 34,118,080 +0.13(+1.10%)
Apr 25, 2023 11.37 11.55 11.29 11.47 13,431,974 +0.10(+0.86%)
Apr 24, 2023 11.37 11.51 11.20 11.37 6,839,845 +0.04(+0.37%)
Apr 21, 2023 11.70 11.77 11.29 11.33 12,466,239 -0.33(-2.82%)
Apr 20, 2023 11.95 12.01 11.62 11.66 15,234,784 -0.50(-4.08%)
Apr 19, 2023 12.16 12.28 12.11 12.16 8,169,516 -0.43(-3.44%)
Apr 18, 2023 12.62 12.67 12.46 12.59 8,142,147 +0.33(+2.68%)
Apr 17, 2023 12.22 12.32 12.15 12.26 7,159,379 -0.39(-3.09%)
Apr 14, 2023 12.79 12.85 12.48 12.65 11,881,510 -0.03(-0.28%)
Apr 13, 2023 12.66 12.83 12.61 12.69 13,170,677 +0.26(+2.08%)
Apr 12, 2023 12.60 12.64 12.36 12.43 15,397,336 -0.15(-1.22%)
Apr 11, 2023 12.59 12.77 12.52 12.58 22,331,354 +0.38(+3.09%)
Apr 10, 2023 11.78 12.31 11.72 12.21 22,090,420 +0.54(+4.67%)
Apr 06, 2023 11.64 11.75 11.53 11.66 10,560,733 -0.10(-0.89%)
Apr 05, 2023 11.88 11.89 11.58 11.77 13,376,798 +0.01(+0.06%)
Apr 04, 2023 11.79 11.81 11.64 11.76 9,922,531 +0.05(+0.42%)
Apr 03, 2023 11.78 11.86 11.63 11.71 12,271,291 -0.21(-1.73%)
Mar 31, 2023 11.84 12.02 11.83 11.92 13,978,586 +0.20(+1.68%)
Mar 30, 2023 11.97 11.98 11.58 11.72 12,856,905 -0.18(-1.49%)
Mar 29, 2023 11.86 11.97 11.77 11.90 11,833,467 +0.41(+3.61%)
Mar 28, 2023 11.24 11.52 11.18 11.48 14,434,834 +0.19(+1.69%)
Mar 27, 2023 11.64 11.66 11.09 11.29 23,996,982 -0.38(-3.26%)
Mar 24, 2023 11.71 11.86 11.54 11.67 14,292,388 -0.29(-2.39%)
Mar 23, 2023 11.49 12.09 11.45 11.96 28,282,392 +0.79(+7.06%)
Mar 22, 2023 11.92 12.14 11.16 11.17 29,106,650 -0.67(-5.69%)
Mar 21, 2023 11.79 11.98 11.66 11.84 16,769,676 +0.16(+1.40%)
Mar 20, 2023 11.82 11.84 11.55 11.68 24,881,002 +0.35(+3.12%)
Mar 17, 2023 11.18 11.32 10.97 11.32 40,155,944 +0.84(+8.05%)
Mar 16, 2023 10.35 10.57 10.31 10.48 16,220,545 +0.24(+2.39%)
Mar 15, 2023 10.52 10.54 10.02 10.24 23,632,218 -0.29(-2.71%)
Mar 14, 2023 10.88 10.95 10.17 10.52 36,325,720 +0.33(+3.27%)
Mar 13, 2023 9.386 10.26 9.284 10.19 43,702,116 +1.86(+22.29%)
Mar 10, 2023 8.345 8.475 8.203 8.332 21,177,936 -0.07(-0.81%)
Mar 09, 2023 9.094 9.107 8.339 8.400 25,560,082 -0.83(-8.99%)
Mar 08, 2023 9.196 9.297 9.141 9.230 7,504,742 +0.01(+0.15%)
Mar 07, 2023 9.345 9.406 9.155 9.216 12,593,760 -0.13(-1.38%)
Mar 06, 2023 9.372 9.461 9.332 9.345 7,767,110 +0.03(+0.37%)
Mar 03, 2023 9.372 9.406 9.298 9.311 13,755,899 -0.54(-5.46%)
Mar 02, 2023 9.767 9.889 9.726 9.848 7,366,665 +0.03(+0.35%)
Mar 01, 2023 9.944 10.04 9.774 9.814 7,170,002 +0.06(+0.56%)
Feb 28, 2023 9.827 9.922 9.726 9.759 9,169,837 -0.02(-0.21%)
Feb 27, 2023 9.989 10.04 9.686 9.780 11,371,958 +0.04(+0.42%)
Feb 24, 2023 9.989 10.05 9.584 9.739 21,545,508 -0.36(-3.54%)
Feb 23, 2023 10.12 10.15 9.989 10.10 11,751,648 +0.07(+0.74%)
Feb 22, 2023 10.10 10.15 9.938 10.02 14,136,792 -0.29(-2.82%)
Feb 21, 2023 10.39 10.45 10.23 10.31 13,504,192 -0.18(-1.67%)
Feb 17, 2023 10.08 10.57 10.01 10.49 22,620,084 +0.11(+1.11%)
Feb 16, 2023 10.29 10.66 10.25 10.37 32,478,994 +0.18(+1.79%)
Feb 15, 2023 9.557 10.27 9.523 10.19 24,864,664 +0.80(+8.56%)
Feb 14, 2023 9.091 9.405 9.074 9.388 15,403,522 +0.25(+2.73%)
Feb 13, 2023 9.071 9.138 8.983 9.138 12,219,634 -0.01(-0.15%)
Feb 10, 2023 9.185 9.239 9.064 9.152 12,210,552 -0.11(-1.17%)
Feb 09, 2023 9.604 9.638 9.192 9.260 21,063,626 -0.37(-3.86%)
Feb 08, 2023 9.732 9.766 9.547 9.631 9,404,330 -0.17(-1.72%)
Feb 07, 2023 9.705 9.874 9.601 9.800 12,098,647 +0.07(+0.76%)
Feb 06, 2023 9.631 9.790 9.604 9.726 11,015,506 -0.16(-1.57%)
Feb 03, 2023 9.854 10.04 9.807 9.881 15,416,107 -0.23(-2.27%)
Feb 02, 2023 10.13 10.24 9.969 10.11 18,981,732 +0.12(+1.22%)
Feb 01, 2023 9.766 10.03 9.624 9.989 18,562,536 +0.21(+2.14%)
Jan 31, 2023 9.774 9.840 9.753 9.780 7,684,252 +0.17(+1.81%)
Jan 30, 2023 9.820 9.877 9.546 9.606 14,691,436 -0.19(-1.91%)
Jan 27, 2023 9.720 9.987 9.690 9.794 20,603,442 -0.03(-0.34%)
Jan 26, 2023 9.840 9.867 9.693 9.827 9,397,859 +0.10(+1.03%)
Jan 25, 2023 9.580 9.740 9.479 9.727 11,755,518 -0.05(-0.48%)
Jan 24, 2023 9.713 9.804 9.667 9.774 9,467,772 -0.03(-0.34%)
Jan 23, 2023 9.693 9.854 9.560 9.807 16,513,163 +0.32(+3.38%)
Jan 20, 2023 8.951 9.526 8.928 9.486 27,086,854 +0.52(+5.82%)
Jan 19, 2023 8.824 9.001 8.797 8.965 9,629,933 +0.17(+1.90%)
Jan 18, 2023 9.105 9.165 8.653 8.797 37,816,276 -0.31(-3.38%)
Jan 17, 2023 9.038 9.105 8.918 9.105 19,314,454 +0.83(+10.02%)
Jan 13, 2023 8.035 8.276 8.019 8.276 17,000,200 +0.19(+2.31%)
Jan 12, 2023 7.701 8.102 7.581 8.089 20,193,374 +0.65(+8.72%)
Jan 11, 2023 7.354 7.447 7.313 7.440 5,306,240 +0.03(+0.45%)
Jan 10, 2023 7.313 7.407 7.280 7.407 4,877,163 +0.13(+1.84%)
Jan 09, 2023 7.280 7.367 7.253 7.273 8,594,446 +0.14(+1.97%)
Jan 06, 2023 7.053 7.213 7.033 7.133 4,155,382 +0.02(+0.28%)
Jan 05, 2023 7.093 7.123 7.053 7.113 2,353,551 +0.03(+0.47%)
Jan 04, 2023 7.079 7.180 7.053 7.079 6,584,136 +0.07(+0.95%)
Jan 03, 2023 7.066 7.076 6.972 7.013 3,740,725 +0.04(+0.58%)
Dec 30, 2022 6.872 6.986 6.789 6.972 5,736,137 +0.05(+0.77%)
Dec 29, 2022 6.919 6.952 6.906 6.919 3,020,318 +0.00(+0.00%)
Dec 28, 2022 6.919 6.986 6.866 6.919 4,092,409 -0.01(-0.19%)
Dec 27, 2022 7.013 7.026 6.902 6.932 4,760,695 -0.09(-1.24%)
Dec 23, 2022 6.999 7.053 6.981 7.019 3,091,874 +0.03(+0.38%)
Dec 22, 2022 6.986 7.026 6.879 6.993 5,595,991 -0.01(-0.19%)
Dec 21, 2022 7.019 7.053 6.972 7.006 2,370,965 -0.05(-0.66%)
Dec 20, 2022 6.993 7.133 6.979 7.053 5,829,852 +0.15(+2.23%)
Dec 19, 2022 6.972 6.993 6.866 6.899 4,232,689 -0.12(-1.71%)
Dec 16, 2022 7.120 7.140 6.982 7.019 9,807,620 -0.25(-3.49%)
Dec 15, 2022 7.347 7.347 7.233 7.273 5,800,370 -0.17(-2.33%)
Dec 14, 2022 7.514 7.708 7.394 7.447 17,451,976 +0.03(+0.36%)
Dec 13, 2022 7.507 7.516 7.360 7.420 11,368,129 +0.25(+3.54%)
Dec 12, 2022 7.120 7.173 7.099 7.166 4,261,031 +0.04(+0.56%)
Dec 09, 2022 7.160 7.200 7.126 7.126 4,402,440 -0.08(-1.11%)
Dec 08, 2022 7.019 7.243 7.008 7.206 9,092,878 +0.21(+2.96%)
Dec 07, 2022 7.046 7.059 6.972 6.999 4,038,407 -0.09(-1.32%)
Dec 06, 2022 7.093 7.110 7.026 7.093 4,913,864 +0.05(+0.76%)
Dec 05, 2022 7.173 7.206 7.013 7.039 5,657,024 -0.07(-1.03%)
Dec 02, 2022 7.026 7.120 7.026 7.113 3,953,253 +0.07(+0.95%)
Dec 01, 2022 7.086 7.153 7.013 7.046 11,623,028 -0.11(-1.50%)
Nov 30, 2022 6.952 7.166 6.919 7.153 10,867,253 +0.36(+5.31%)
Nov 29, 2022 6.745 6.799 6.708 6.792 3,244,699 +0.11(+1.70%)
Nov 28, 2022 6.658 6.718 6.548 6.678 7,329,218 -0.13(-1.96%)
Nov 25, 2022 6.759 6.832 6.752 6.812 2,825,112 +0.00(+0.00%)
Nov 23, 2022 6.652 6.812 6.611 6.812 7,450,220 +0.27(+4.09%)
Nov 22, 2022 6.525 6.619 6.484 6.545 8,137,659 +0.13(+2.09%)
Nov 21, 2022 6.598 6.692 6.337 6.411 17,226,688 -0.37(-5.42%)
Nov 18, 2022 6.825 6.832 6.715 6.779 8,223,624 -0.01(-0.20%)
Nov 17, 2022 6.658 6.822 6.658 6.792 9,059,034 +0.11(+1.60%)
Nov 16, 2022 6.678 6.710 6.578 6.685 11,812,849 -0.18(-2.63%)
Nov 15, 2022 6.839 6.936 6.719 6.866 18,285,302 +0.31(+4.69%)
Nov 14, 2022 6.678 6.725 6.515 6.558 19,516,640 +0.02(+0.31%)
Nov 11, 2022 6.511 6.825 6.471 6.538 33,061,152 -0.72(-9.94%)
Nov 10, 2022 6.872 7.360 6.662 7.260 54,868,976 +0.80(+12.42%)
Nov 09, 2022 7.140 7.287 6.421 6.458 59,465,004 -0.98(-13.21%)
Nov 08, 2022 8.075 8.523 6.946 7.440 73,694,784 -1.15(-13.39%)
Nov 07, 2022 8.557 8.630 8.517 8.590 6,798,680 -0.14(-1.61%)
Nov 04, 2022 8.617 8.824 8.537 8.731 17,451,862 +0.37(+4.48%)
Nov 03, 2022 8.303 8.396 8.276 8.356 8,074,767 +0.02(+0.24%)
Nov 02, 2022 8.423 8.283 8.336 11,198,265 -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.