Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.06 +0.57 (+2.15%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.62	11.67	11.48	11.61	4,816,615	-0.13(-1.07%)
Sep 28, 2023	11.43	11.82	11.41	11.73	9,956,739	+0.41(+3.64%)
Sep 27, 2023	11.53	11.55	11.24	11.32	6,139,317	+0.00(+0.00%)
Sep 26, 2023	11.27	11.34	11.24	11.32	4,523,800	-0.04(-0.37%)
Sep 25, 2023	11.27	11.39	11.33	11.36	4,778,116	-0.08(-0.73%)
Sep 22, 2023	11.49	11.53	11.44	11.45	5,145,029	-0.04(-0.37%)
Sep 21, 2023	11.45	11.53	11.37	11.49	4,754,855	-0.13(-1.16%)
Sep 20, 2023	11.66	11.81	11.56	11.62	6,062,425	-0.13(-1.14%)
Sep 19, 2023	11.73	11.90	11.62	11.76	6,847,873	+0.18(+1.60%)
Sep 18, 2023	11.78	11.84	11.48	11.57	8,774,092	+0.17(+1.47%)
Sep 15, 2023	11.40	11.45	11.32	11.40	4,005,581	-0.11(-0.95%)
Sep 14, 2023	11.51	11.61	11.46	11.51	9,425,593	+0.23(+2.01%)
Sep 13, 2023	11.28	11.42	11.24	11.29	8,260,715	+0.04(+0.37%)
Sep 12, 2023	11.26	11.48	11.17	11.24	9,627,132	+0.47(+4.37%)
Sep 11, 2023	11.08	11.12	10.75	10.77	12,793,670	-0.43(-3.83%)
Sep 08, 2023	11.16	11.21	11.11	11.20	5,020,852	+0.03(+0.23%)
Sep 07, 2023	11.05	11.21	11.03	11.18	4,947,692	+0.10(+0.91%)
Sep 06, 2023	11.08	11.25	10.90	11.08	10,433,467	+0.00(+0.00%)
Sep 05, 2023	11.10	11.17	11.04	11.08	4,571,714	+0.01(+0.08%)

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.