Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.97	18.67		18.49	6,919,520	+0.30(+1.64%)
Jan 28, 2022	17.86	18.20	17.61	18.19	11,128,922	+1.12(+6.54%)
Jan 27, 2022	17.77	17.93	17.08	17.08	13,079,331	-0.72(-4.04%)
Jan 26, 2022	18.53	18.74	17.67	17.80	21,902,788	+0.02(+0.13%)
Jan 25, 2022	17.68	18.12	17.34	17.77	18,967,946	-0.20(-1.11%)
Jan 24, 2022	16.20	18.11	16.00	17.97	25,586,522	-0.47(-2.57%)
Jan 21, 2022	18.59	18.82	18.10	18.45	19,004,110	-2.14(-10.41%)
Jan 20, 2022	20.47	21.00	20.45	20.59	10,442,709	+0.54(+2.67%)
Jan 19, 2022	20.35	20.56	19.99	20.05	7,324,602	-0.06(-0.30%)
Jan 18, 2022	20.01	20.18	19.88	20.12	7,174,225	-0.68(-3.28%)
Jan 14, 2022				20.80	0	+0.16(+0.78%)
Jan 13, 2022	21.37	21.45	20.39	20.64	8,337,310	-0.51(-2.39%)
Jan 12, 2022	21.17	21.25	20.93	21.14	9,096,759	+0.47(+2.26%)
Jan 11, 2022	19.97	20.84	19.89	20.67	10,915,493	+0.54(+2.66%)
Jan 10, 2022	19.20	20.31	19.04	20.14	16,619,850	-0.08(-0.38%)
Jan 07, 2022	20.19	20.36	19.56	20.22	12,565,202	-0.67(-3.19%)
Jan 06, 2022	20.67	21.03	20.51	20.88	8,668,835	-0.28(-1.30%)
Jan 05, 2022	22.40	22.63	21.06	21.16	13,943,911	-1.21(-5.41%)
Jan 04, 2022	22.71	23.02	21.97	22.37	8,149,799	+0.21(+0.93%)

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.