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 (%)
Apr 29, 2022	17.39	17.56	16.98	17.04	8,095,819	-0.79(-4.41%)
Apr 28, 2022	17.58	18.04	17.33	17.83	10,656,392	+0.51(+2.93%)
Apr 27, 2022	17.38	17.62	17.13	17.32	6,287,664	+0.26(+1.55%)
Apr 26, 2022	17.94	17.96	16.87	17.06	10,537,558	-0.89(-4.94%)
Apr 25, 2022	17.29	18.03	17.23	17.94	10,849,619	+0.34(+1.91%)
Apr 22, 2022	18.05	18.13	17.47	17.61	7,883,979	-0.79(-4.31%)
Apr 21, 2022	19.14	19.21	18.39	18.40	6,762,452	+0.00(+0.00%)
Apr 20, 2022	18.80	18.82	18.24	18.40	8,085,776	-0.14(-0.73%)
Apr 19, 2022	18.29	18.66	18.26	18.54	4,967,311	+0.39(+2.13%)
Apr 18, 2022	17.60	18.35	17.43	18.15	9,568,302	+0.36(+2.05%)
Apr 14, 2022	18.39	18.45	17.67	17.78	7,175,667	-0.56(-3.08%)
Apr 13, 2022	17.76	18.56	17.73	18.35	7,145,073	+0.84(+4.82%)
Apr 12, 2022	18.09	18.10	17.50	17.51	5,984,339	-0.30(-1.69%)
Apr 11, 2022	18.28	18.41	17.75	17.81	6,686,205	-1.27(-6.63%)
Apr 08, 2022	19.14	19.69	18.99	19.07	7,754,943	-0.28(-1.44%)
Apr 07, 2022	19.39	19.59	19.22	19.35	6,344,460	-0.19(-0.99%)
Apr 06, 2022	20.09	20.11	19.26	19.54	9,912,429	-1.07(-5.20%)
Apr 05, 2022	20.82	20.87	20.34	20.62	5,717,439	+0.04(+0.21%)
Apr 04, 2022	20.62	20.77	20.19	20.57	5,158,289	-0.24(-1.13%)

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.