Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

11.74 -0.74 (-5.93%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 12.42 12.53 12.27 12.48 7,664,327 +0.01(+0.08%)
Jun 28, 2022 13.00 13.06 12.45 12.47 6,627,363 -0.40(-3.11%)
Jun 27, 2022 13.15 13.15 12.64 12.87 8,142,725 -0.29(-2.20%)
Jun 24, 2022 13.16 13.26 12.87 13.16 7,994,640 +0.21(+1.62%)
Jun 23, 2022 12.72 12.97 12.46 12.95 8,399,753 +0.48(+3.85%)
Jun 22, 2022 12.74 12.94 12.26 12.47 9,776,123 -0.48(-3.71%)
Jun 21, 2022 13.12 13.47 12.92 12.95 12,498,432 +0.23(+1.81%)
Jun 17, 2022 12.78 12.96 12.60 12.72 11,869,697 -0.20(-1.55%)
Jun 16, 2022 13.18 13.29 12.83 12.92 14,479,140 -0.48(-3.58%)
Jun 15, 2022 13.26 13.90 12.55 13.40 25,598,084 -0.33(-2.40%)
Jun 14, 2022 13.95 14.13 13.63 13.73 15,351,252 -0.59(-4.12%)
Jun 13, 2022 14.50 15.02 14.00 14.32 22,070,942 -3.63(-20.22%)
Jun 10, 2022 18.23 18.39 17.84 17.95 5,387,916 -0.64(-3.44%)
Jun 09, 2022 18.71 18.90 18.55 18.59 2,846,974 -0.09(-0.48%)
Jun 08, 2022 18.85 19.16 18.54 18.68 5,408,759 -0.61(-3.16%)
Jun 07, 2022 18.34 19.50 18.23 19.29 7,036,530 -0.27(-1.38%)
Jun 06, 2022 19.54 19.76 19.29 19.56 6,417,063 +1.22(+6.65%)
Jun 03, 2022 18.34 18.46 18.13 18.34 4,776,302 -0.47(-2.50%)
Jun 02, 2022 18.51 18.91 18.44 18.81 6,068,726 +0.16(+0.86%)
Jun 01, 2022 19.80 19.83 18.54 18.65 6,623,947 -0.98(-4.99%)
May 31, 2022 19.78 20.16 19.39 19.63 9,455,592 +1.74(+9.73%)
May 27, 2022 18.12 18.25 17.48 17.89 12,572,733 -0.34(-1.87%)
May 26, 2022 17.49 18.52 17.48 18.23 9,642,359 -0.12(-0.65%)
May 25, 2022 18.29 18.67 18.24 18.35 6,186,274 +0.13(+0.71%)
May 24, 2022 18.17 18.40 17.77 18.22 8,805,673 +0.18(+1.00%)
May 23, 2022 18.92 19.00 18.04 18.04 5,314,729 -0.15(-0.82%)
May 20, 2022 18.83 18.90 17.81 18.19 5,719,357 -0.43(-2.31%)
May 19, 2022 18.42 18.98 18.23 18.62 5,604,634 +0.49(+2.70%)
May 18, 2022 18.30 18.39 17.82 18.13 5,407,536 -0.54(-2.89%)
May 17, 2022 19.00 19.13 18.31 18.67 6,500,859 +0.35(+1.91%)
May 16, 2022 18.56 18.62 18.06 18.32 4,150,546 -0.36(-1.93%)
May 13, 2022 19.01 19.29 18.26 18.68 7,862,670 +0.97(+5.48%)
May 12, 2022 17.70 18.55 17.23 17.71 18,995,416 -0.47(-2.59%)
May 11, 2022 18.53 19.88 18.10 18.18 14,407,211 -1.26(-6.48%)
May 10, 2022 19.98 20.14 19.16 19.44 7,159,885 +0.21(+1.09%)
May 09, 2022 20.36 20.79 18.87 19.23 12,440,650 -3.16(-14.11%)
May 06, 2022 22.36 22.64 21.93 22.39 5,444,232 -0.22(-0.97%)
May 05, 2022 24.57 24.57 22.12 22.61 11,545,587 -2.26(-9.09%)
May 04, 2022 24.34 24.97 24.04 24.87 6,688,143 +1.44(+6.15%)
May 03, 2022 23.90 23.96 23.31 23.43 5,520,737 -0.57(-2.38%)
May 02, 2022 24.18 24.39 23.68 24.00 6,528,695 +0.16(+0.67%)
Apr 29, 2022 24.33 24.57 23.76 23.84 5,787,123 -1.10(-4.41%)
Apr 28, 2022 24.60 25.24 24.25 24.94 7,617,494 +0.71(+2.93%)
Apr 27, 2022 24.32 24.65 23.97 24.23 4,494,602 +0.37(+1.55%)
Apr 26, 2022 25.10 25.12 23.59 23.86 7,532,555 -1.24(-4.94%)
Apr 25, 2022 24.19 25.22 24.11 25.10 7,755,618 +0.47(+1.91%)
Apr 22, 2022 25.25 25.36 24.45 24.63 5,635,694 -1.11(-4.31%)
Apr 21, 2022 26.78 26.87 25.73 25.74 4,833,994 +0.00(+0.00%)
Apr 20, 2022 26.30 26.33 25.52 25.74 5,779,944 -0.19(-0.73%)
Apr 19, 2022 25.59 26.11 25.54 25.93 3,550,776 +0.54(+2.13%)
Apr 18, 2022 24.62 25.67 24.38 25.39 6,839,696 +0.51(+2.05%)
Apr 14, 2022 25.73 25.81 24.72 24.88 5,129,372 -0.79(-3.08%)
Apr 13, 2022 24.84 25.96 24.80 25.67 5,107,503 +1.18(+4.82%)
Apr 12, 2022 25.31 25.32 24.48 24.49 4,277,777 -0.42(-1.69%)
Apr 11, 2022 25.57 25.75 24.83 24.91 4,779,491 -1.77(-6.63%)
Apr 08, 2022 26.77 27.54 26.50 26.68 5,543,455 -0.39(-1.44%)
Apr 07, 2022 27.12 27.40 26.89 27.07 4,535,202 -0.27(-0.99%)
Apr 06, 2022 28.11 28.14 26.95 27.34 7,085,688 -1.50(-5.20%)
Apr 05, 2022 29.13 29.20 28.45 28.84 4,086,989 +0.06(+0.21%)
Apr 04, 2022 28.84 29.05 28.24 28.78 3,687,293 -0.33(-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.