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 (%)
Jun 30, 2022 8.482 8.504 8.264 8.303 13,279,706 -0.62(-6.97%)
Jun 29, 2022 8.883 8.961 8.772 8.926 10,716,338 +0.01(+0.08%)
Jun 28, 2022 9.298 9.341 8.904 8.919 9,266,445 -0.29(-3.11%)
Jun 27, 2022 9.405 9.405 9.040 9.205 11,385,239 -0.21(-2.20%)
Jun 24, 2022 9.412 9.484 9.205 9.412 11,178,185 +0.15(+1.62%)
Jun 23, 2022 9.097 9.276 8.911 9.262 11,744,618 +0.34(+3.85%)
Jun 22, 2022 9.112 9.255 8.768 8.919 13,669,078 -0.34(-3.71%)
Jun 21, 2022 9.383 9.637 9.240 9.262 17,475,432 +0.16(+1.81%)
Jun 17, 2022 9.140 9.268 9.012 9.097 16,596,328 -0.14(-1.55%)
Jun 16, 2022 9.426 9.509 9.176 9.240 20,244,878 -0.34(-3.58%)
Jun 15, 2022 9.484 9.941 8.976 9.584 35,791,496 -0.24(-2.40%)
Jun 14, 2022 9.977 10.11 9.752 9.820 21,464,272 -0.42(-4.12%)
Jun 13, 2022 10.37 10.74 10.01 10.24 30,859,950 -2.60(-20.22%)
Jun 10, 2022 13.04 13.15 12.76 12.84 7,533,437 -0.46(-3.44%)
Jun 09, 2022 13.38 13.52 13.27 13.30 3,980,667 -0.06(-0.48%)
Jun 08, 2022 13.48 13.70 13.26 13.36 7,562,580 -0.44(-3.16%)
Jun 07, 2022 13.12 13.95 13.04 13.80 9,838,546 -0.19(-1.38%)
Jun 06, 2022 13.97 14.13 13.80 13.99 8,972,401 +0.87(+6.65%)
Jun 03, 2022 13.12 13.20 12.97 13.12 6,678,273 -0.34(-2.50%)
Jun 02, 2022 13.24 13.52 13.19 13.45 8,485,353 +0.11(+0.86%)
Jun 01, 2022 14.16 14.18 13.26 13.34 9,261,668 -0.70(-4.99%)
May 31, 2022 14.15 14.42 13.87 14.04 13,220,903 +1.24(+9.73%)
May 27, 2022 12.96 13.05 12.51 12.79 17,579,320 -0.24(-1.87%)
May 26, 2022 12.51 13.25 12.50 13.04 13,482,042 -0.09(-0.65%)
May 25, 2022 13.08 13.35 13.05 13.12 8,649,710 +0.09(+0.71%)
May 24, 2022 13.00 13.16 12.71 13.03 12,312,179 +0.13(+1.00%)
May 23, 2022 13.53 13.59 12.90 12.90 7,431,107 -0.11(-0.82%)
May 20, 2022 13.47 13.52 12.74 13.01 7,996,861 -0.31(-2.31%)
May 19, 2022 13.17 13.57 13.04 13.32 7,836,455 +0.35(+2.70%)
May 18, 2022 13.09 13.15 12.74 12.97 7,560,870 -0.39(-2.89%)
May 17, 2022 13.59 13.68 13.10 13.35 9,089,566 +0.25(+1.91%)
May 16, 2022 13.27 13.32 12.92 13.10 5,803,334 -0.26(-1.93%)
May 13, 2022 13.60 13.80 13.06 13.36 10,993,663 +0.69(+5.48%)
May 12, 2022 12.66 13.26 12.32 12.67 26,559,580 -0.34(-2.58%)
May 11, 2022 13.25 14.22 12.95 13.00 20,144,306 -0.90(-6.48%)
May 10, 2022 14.29 14.40 13.70 13.90 10,011,022 +0.15(+1.09%)
May 09, 2022 14.56 14.87 13.50 13.75 17,394,640 -2.26(-14.11%)
May 06, 2022 15.99 16.19 15.68 16.01 7,612,178 -0.16(-0.97%)
May 05, 2022 17.57 17.57 15.85 16.17 16,143,154 -1.62(-9.09%)
May 04, 2022 17.41 17.86 17.19 17.79 9,281,519 +1.03(+6.15%)
May 03, 2022 17.09 17.14 16.67 16.76 7,719,149 -0.41(-2.38%)
May 02, 2022 17.29 17.44 16.94 17.16 9,128,486 +0.11(+0.67%)
Apr 29, 2022 17.40 17.57 16.99 17.05 8,091,613 -0.79(-4.41%)
Apr 28, 2022 17.59 18.05 17.34 17.84 10,650,856 +0.51(+2.93%)
Apr 27, 2022 17.39 17.63 17.14 17.33 6,284,397 +0.26(+1.55%)
Apr 26, 2022 17.95 17.97 16.88 17.06 10,532,083 -0.89(-4.94%)
Apr 25, 2022 17.30 18.04 17.24 17.95 10,843,982 +0.34(+1.91%)
Apr 22, 2022 18.06 18.14 17.48 17.62 7,879,883 -0.79(-4.31%)
Apr 21, 2022 19.15 19.22 18.40 18.41 6,758,938 +0.00(+0.00%)
Apr 20, 2022 18.81 18.83 18.25 18.41 8,081,575 -0.14(-0.73%)
Apr 19, 2022 18.30 18.67 18.27 18.55 4,964,730 +0.39(+2.13%)
Apr 18, 2022 17.61 18.36 17.44 18.16 9,563,331 +0.36(+2.05%)
Apr 14, 2022 18.40 18.46 17.68 17.79 7,171,939 -0.57(-3.08%)
Apr 13, 2022 17.77 18.57 17.74 18.36 7,141,361 +0.84(+4.82%)
Apr 12, 2022 18.10 18.11 17.51 17.52 5,981,230 -0.30(-1.69%)
Apr 11, 2022 18.29 18.42 17.76 17.82 6,682,732 -1.27(-6.63%)
Apr 08, 2022 19.15 19.70 19.00 19.08 7,750,914 -0.28(-1.44%)
Apr 07, 2022 19.40 19.60 19.23 19.36 6,341,164 -0.19(-0.99%)
Apr 06, 2022 20.10 20.12 19.27 19.55 9,907,279 -1.07(-5.20%)
Apr 05, 2022 20.83 20.88 20.35 20.63 5,714,468 +0.04(+0.21%)
Apr 04, 2022 20.63 20.78 20.20 20.58 5,155,609 -0.24(-1.13%)
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.