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

Proshares Bitcoin Strategy ETF (NY: BITO )

23.06 -0.87 (-3.64%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 9.121 9.150 8.914 8.985 6,017,935 -0.12(-1.33%)
Oct 28, 2022 8.985 9.175 8.975 9.107 11,479,347 -0.04(-0.39%)
Oct 27, 2022 9.171 9.182 9.035 9.143 9,278,474 -0.04(-0.39%)
Oct 26, 2022 9.028 9.289 8.982 9.178 17,158,486 +0.21(+2.39%)
Oct 25, 2022 8.535 9.021 8.535 8.964 19,192,352 +0.43(+5.03%)
Oct 24, 2022 8.528 8.571 8.435 8.535 6,009,635 +0.07(+0.84%)
Oct 21, 2022 8.349 8.489 8.310 8.464 9,540,743 +0.07(+0.85%)
Oct 20, 2022 8.428 8.528 8.342 8.392 5,406,570 -0.07(-0.84%)
Oct 19, 2022 8.442 8.500 8.392 8.464 3,086,100 +0.00(+0.00%)
Oct 18, 2022 8.664 8.685 8.399 8.464 6,690,247 -0.15(-1.74%)
Oct 17, 2022 8.628 8.678 8.556 8.614 5,868,674 +0.18(+2.12%)
Oct 14, 2022 8.678 8.714 8.414 8.435 11,733,108 -0.11(-1.26%)
Oct 13, 2022 8.006 8.607 7.992 8.542 18,559,404 +0.13(+1.53%)
Oct 12, 2022 8.385 8.435 8.358 8.414 3,609,125 +0.08(+0.94%)
Oct 11, 2022 8.392 8.439 8.271 8.335 6,859,721 -0.09(-1.10%)
Oct 10, 2022 8.528 8.539 8.388 8.428 4,360,834 -0.12(-1.42%)
Oct 07, 2022 8.649 8.670 8.496 8.549 10,157,442 -0.28(-3.16%)
Oct 06, 2022 8.871 8.978 8.757 8.828 9,592,837 -0.04(-0.48%)
Oct 05, 2022 8.792 8.993 8.707 8.871 8,213,692 -0.08(-0.88%)
Oct 04, 2022 8.821 8.964 8.773 8.950 11,480,724 +0.33(+3.81%)
Oct 03, 2022 8.464 8.678 8.392 8.621 12,635,707 +0.05(+0.58%)
Sep 30, 2022 8.460 8.900 8.453 8.571 11,352,730 +0.02(+0.25%)
Sep 29, 2022 8.485 8.642 8.271 8.549 6,850,513 -0.06(-0.75%)
Sep 28, 2022 8.428 8.664 8.370 8.614 11,330,025 +0.22(+2.64%)
Sep 27, 2022 8.864 8.961 8.267 8.392 10,394,742 -0.05(-0.59%)
Sep 26, 2022 8.378 8.489 8.335 8.442 6,512,557 +0.19(+2.25%)
Sep 23, 2022 8.356 8.367 8.128 8.256 12,006,796 -0.23(-2.70%)
Sep 22, 2022 8.406 8.574 8.249 8.485 11,185,194 +0.14(+1.71%)
Sep 21, 2022 8.485 8.749 8.228 8.342 16,041,511 +0.01(+0.17%)
Sep 20, 2022 8.306 8.489 8.231 8.328 7,107,277 -0.25(-2.92%)
Sep 19, 2022 8.242 8.606 8.242 8.578 9,371,904 -0.04(-0.50%)
Sep 16, 2022 8.692 8.699 8.489 8.621 8,705,727 -0.07(-0.82%)
Sep 15, 2022 8.800 8.878 8.571 8.692 6,996,748 -0.09(-0.98%)
Sep 14, 2022 8.950 8.957 8.632 8.778 9,624,875 -0.15(-1.68%)
Sep 13, 2022 9.400 9.476 8.832 8.928 11,415,057 -0.97(-9.82%)
Sep 12, 2022 9.857 9.928 9.715 9.900 9,713,309 +0.49(+5.16%)
Sep 09, 2022 9.221 9.461 9.214 9.414 11,794,883 +0.91(+10.67%)
Sep 08, 2022 8.371 8.506 8.346 8.506 9,216,015 +0.17(+2.06%)
Sep 07, 2022 8.242 8.421 8.228 8.335 8,143,707 +0.14(+1.66%)
Sep 06, 2022 8.692 8.714 8.185 8.199 16,869,662 -0.51(-5.83%)
Sep 02, 2022 8.928 8.978 8.614 8.707 10,401,926 +0.02(+0.25%)
Sep 01, 2022 8.728 8.771 8.514 8.685 7,749,043 -0.15(-1.70%)
Aug 31, 2022 8.892 8.957 8.678 8.835 5,874,341 +0.13(+1.48%)
Aug 30, 2022 8.914 8.971 8.521 8.707 7,820,784 -0.10(-1.14%)
Aug 29, 2022 8.749 8.946 8.728 8.807 6,821,729 -0.19(-2.14%)
Aug 26, 2022 9.564 9.579 8.946 9.000 15,249,660 -0.46(-4.91%)
Aug 25, 2022 9.479 9.557 9.386 9.464 4,576,637 -0.08(-0.82%)
Aug 24, 2022 9.414 9.622 9.379 9.543 3,946,003 +0.07(+0.75%)
Aug 23, 2022 9.421 9.543 9.388 9.471 5,103,805 +0.23(+2.47%)
Aug 22, 2022 9.300 9.443 9.200 9.243 5,479,368 -0.11(-1.15%)
Aug 19, 2022 9.457 9.507 9.275 9.350 9,117,895 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,491,576 +0.06(+0.56%)
Aug 17, 2022 10.42 10.43 10.21 10.23 8,280,764 -0.33(-3.11%)
Aug 16, 2022 10.55 10.61 10.42 10.56 5,079,868 -0.02(-0.20%)
Aug 15, 2022 10.64 10.72 10.57 10.58 4,796,675 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.45 10.69 7,174,430 -0.01(-0.13%)
Aug 11, 2022 10.88 11.02 10.63 10.71 10,085,440 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,180,572 +0.26(+2.60%)
Aug 09, 2022 10.27 10.29 10.08 10.17 4,173,227 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.57 10,807,680 +0.44(+4.38%)
Aug 05, 2022 10.17 10.33 10.04 10.13 12,971,823 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.883 9.886 10,719,747 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.25 10.39 8,835,417 +0.24(+2.40%)
Aug 02, 2022 10.06 10.37 10.01 10.14 8,614,315 -0.01(-0.14%)
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.