Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.11 +0.62 (+2.32%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.48	10.75	10.39	10.61	13,229,731	+0.03(+0.27%)
Jul 28, 2022	10.24	10.69	10.07	10.58	10,418,276	+0.48(+4.75%)
Jul 27, 2022	9.412	10.22	9.412	10.10	13,127,176	+0.86(+9.29%)
Jul 26, 2022	9.255	9.319	9.155	9.240	7,326,659	-0.44(-4.58%)
Jul 25, 2022	9.691	9.740	9.534	9.684	7,753,735	-0.31(-3.15%)
Jul 22, 2022	10.44	10.52	9.970	9.998	10,140,407	-0.29(-2.85%)
Jul 21, 2022	10.05	10.29	9.884	10.29	12,243,554	-0.18(-1.71%)
Jul 20, 2022	10.57	10.75	10.36	10.47	19,246,768	+0.09(+0.90%)
Jul 19, 2022	9.877	10.48	9.748	10.38	21,359,720	+0.82(+8.53%)
Jul 18, 2022	9.834	10.08	9.455	9.562	14,629,360	+0.19(+2.06%)
Jul 15, 2022	9.269	9.369	9.133	9.369	10,844,941	+0.25(+2.75%)
Jul 14, 2022	8.704	9.233	8.662	9.119	9,760,002	+0.45(+5.20%)
Jul 13, 2022	8.389	8.840	8.346	8.668	11,191,739	+0.12(+1.42%)
Jul 12, 2022	8.783	8.847	8.497	8.547	11,052,844	-0.51(-5.61%)
Jul 11, 2022	9.083	9.162	8.936	9.054	7,833,025	-0.59(-6.08%)
Jul 08, 2022	9.441	9.788	9.362	9.641	12,350,662	-0.04(-0.37%)
Jul 07, 2022	9.019	9.684	8.997	9.677	12,643,295	+0.69(+7.72%)
Jul 06, 2022	8.926	9.054	8.854	8.983	7,640,593	-0.05(-0.55%)
Jul 05, 2022	8.547	9.062	8.511	9.033	14,124,120	+0.48(+5.60%)

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.