Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.22 +0.73 (+2.76%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.27	26.40	25.01	25.69	45,966,808	+0.69(+2.74%)
Feb 28, 2024	24.98	26.65	24.61	25.00	81,932,960	+1.34(+5.64%)
Feb 27, 2024	23.61	23.93	23.36	23.67	26,358,230	+0.99(+4.38%)
Feb 26, 2024	21.35	22.87	21.35	22.67	27,254,938	+1.45(+6.83%)
Feb 23, 2024	21.26	21.33	21.03	21.22	10,468,249	-0.40(-1.83%)
Feb 22, 2024	21.24	21.68	21.21	21.62	12,933,244	+0.44(+2.07%)
Feb 21, 2024	21.20	21.40	21.07	21.18	11,281,047	-0.49(-2.27%)
Feb 20, 2024	21.80	21.83	21.14	21.67	14,650,965	+0.04(+0.20%)
Feb 16, 2024	21.80	21.90	21.52	21.63	15,055,704	+0.04(+0.20%)
Feb 15, 2024	21.87	22.07	21.51	21.58	20,194,492	+0.00(+0.00%)
Feb 14, 2024	21.56	21.73	21.37	21.58	18,534,586	+0.99(+4.82%)
Feb 13, 2024	20.42	20.64	20.17	20.59	17,620,742	-0.34(-1.64%)
Feb 12, 2024	20.09	21.01	20.07	20.93	21,386,726	+1.12(+5.68%)
Feb 09, 2024	19.59	20.11	19.51	19.81	23,759,638	+0.84(+4.45%)
Feb 08, 2024	18.76	19.11	18.70	18.97	14,211,520	+0.55(+3.01%)
Feb 07, 2024	17.95	18.47	17.86	18.41	11,111,576	+0.47(+2.60%)
Feb 06, 2024	17.87	18.08	17.83	17.95	7,484,118	+0.33(+1.85%)
Feb 05, 2024	18.05	18.08	17.60	17.62	8,164,416	-0.26(-1.47%)
Feb 02, 2024	17.79	18.12	17.79	17.88	10,174,862	-0.04(-0.20%)

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.