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

Proshares Bitcoin Strategy ETF (NY: BITO )

26.14 -1.27 (-4.63%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 7.957 8.201 7.918 8.186 9,495,731 +0.41(+5.32%)
Nov 29, 2022 7.719 7.781 7.677 7.773 2,835,196 +0.13(+1.70%)
Nov 28, 2022 7.620 7.689 7.494 7.643 6,404,220 -0.15(-1.96%)
Nov 25, 2022 7.735 7.819 7.727 7.796 2,468,563 +0.00(+0.00%)
Nov 23, 2022 7.612 7.796 7.566 7.796 6,509,951 +0.31(+4.09%)
Nov 22, 2022 7.467 7.575 7.421 7.490 7,110,630 +0.15(+2.09%)
Nov 21, 2022 7.551 7.658 7.252 7.337 15,052,561 -0.42(-5.42%)
Nov 18, 2022 7.811 7.819 7.685 7.758 7,185,746 -0.02(-0.20%)
Nov 17, 2022 7.620 7.807 7.620 7.773 7,915,721 +0.12(+1.60%)
Nov 16, 2022 7.643 7.679 7.528 7.651 10,321,986 -0.21(-2.63%)
Nov 15, 2022 7.827 7.937 7.690 7.857 15,977,570 +0.35(+4.69%)
Nov 14, 2022 7.643 7.696 7.455 7.505 17,053,506 +0.02(+0.31%)
Nov 11, 2022 7.452 7.811 7.406 7.482 28,888,608 -0.83(-9.94%)
Nov 10, 2022 7.865 8.423 7.624 8.309 47,944,136 +0.92(+12.42%)
Nov 09, 2022 8.171 8.339 7.348 7.390 51,960,108 -1.12(-13.21%)
Nov 08, 2022 9.242 9.754 7.949 8.515 64,393,992 -1.32(-13.39%)
Nov 07, 2022 9.793 9.877 9.747 9.831 5,940,639 -0.16(-1.61%)
Nov 04, 2022 9.862 10.10 9.770 9.992 15,249,316 +0.43(+4.48%)
Nov 03, 2022 9.502 9.609 9.471 9.563 7,055,676 +0.02(+0.24%)
Nov 02, 2022 9.640 9.479 9.540 9,784,966 -0.12(-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.