Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

22.09 +0.61 (+2.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 21.63 22.12 21.63 22.09 17,963,680 +0.61(+2.84%)
Dec 07, 2023 21.57 21.84 21.37 21.48 9,716,510 -0.25(-1.15%)
Dec 06, 2023 21.96 22.00 21.69 21.73 12,684,622 -0.05(-0.23%)
Dec 05, 2023 20.94 21.89 20.87 21.78 28,356,374 +1.03(+4.96%)
Dec 04, 2023 20.68 20.91 20.43 20.75 21,823,920 +1.48(+7.68%)
Dec 01, 2023 19.06 19.45 19.02 19.27 14,050,043 +0.53(+2.81%)
Nov 30, 2023 18.73 18.79 18.58 18.74 5,937,127 +0.04(+0.21%)
Nov 29, 2023 18.96 18.98 18.65 18.70 11,831,900 -0.41(-2.13%)
Nov 28, 2023 18.64 19.30 18.58 19.11 15,785,357 +0.83(+4.56%)
Nov 27, 2023 18.27 18.48 18.23 18.28 10,103,745 -0.71(-3.72%)
Nov 24, 2023 18.82 19.35 18.82 18.98 13,126,294 +0.12(+0.63%)
Nov 22, 2023 18.27 18.87 18.10 18.86 14,350,409 +0.42(+2.26%)
Nov 21, 2023 18.50 18.81 18.14 18.45 20,388,494 -0.38(-2.01%)
Nov 20, 2023 18.56 18.93 18.42 18.82 13,015,482 +0.57(+3.10%)
Nov 17, 2023 18.17 18.51 17.94 18.26 13,369,946 +0.27(+1.49%)
Nov 16, 2023 18.31 18.47 17.76 17.99 13,340,359 -0.88(-4.68%)
Nov 15, 2023 18.10 19.01 18.02 18.87 19,023,956 +1.25(+7.10%)
Nov 14, 2023 18.32 18.39 17.34 17.62 19,891,686 -0.79(-4.31%)
Nov 13, 2023 18.46 18.56 18.27 18.42 7,646,276 -0.31(-1.65%)
Nov 10, 2023 18.55 18.86 18.51 18.72 10,966,467 +0.40(+2.17%)
Nov 09, 2023 18.82 19.10 17.86 18.33 40,529,272 +0.44(+2.44%)
Nov 08, 2023 17.72 17.97 17.57 17.89 13,118,468 -0.13(-0.72%)
Nov 07, 2023 17.43 18.11 17.31 18.02 18,098,450 +0.43(+2.43%)
Nov 06, 2023 17.61 17.70 17.46 17.59 4,771,647 +0.28(+1.61%)
Nov 03, 2023 17.24 17.50 17.21 17.31 11,261,804 -0.26(-1.47%)
Nov 02, 2023 17.63 17.69 17.18 17.57 13,125,405 +0.16(+0.91%)
Nov 01, 2023 17.47 17.51 17.04 17.41 20,308,688 +0.08(+0.46%)
Oct 31, 2023 17.19 17.38 17.09 17.33 8,592,216 +0.06(+0.34%)
Oct 30, 2023 17.33 17.46 17.05 17.27 10,837,897 +0.41(+2.46%)
Oct 27, 2023 17.12 17.15 16.70 16.86 12,735,871 -0.17(-0.98%)
Oct 26, 2023 17.22 17.30 16.94 17.03 13,788,840 -0.45(-2.59%)
Oct 25, 2023 17.31 17.69 17.21 17.48 16,601,770 +0.55(+3.26%)
Oct 24, 2023 17.30 17.36 16.70 16.93 37,395,372 +1.15(+7.31%)
Oct 23, 2023 15.37 15.81 15.26 15.78 21,118,414 +0.91(+6.10%)
Oct 20, 2023 14.84 14.97 14.73 14.87 8,253,493 +0.39(+2.72%)
Oct 19, 2023 14.33 14.56 14.29 14.47 5,866,582 +0.31(+2.16%)
Oct 18, 2023 14.24 14.28 14.12 14.17 3,513,246 -0.16(-1.10%)
Oct 17, 2023 14.20 14.39 14.13 14.33 4,603,423 +0.02(+0.14%)
Oct 16, 2023 14.72 15.17 13.94 14.31 33,992,308 +0.89(+6.61%)
Oct 13, 2023 13.48 13.50 13.35 13.42 3,335,455 +0.04(+0.29%)
Oct 12, 2023 13.40 13.43 13.30 13.38 3,777,518 -0.03(-0.22%)
Oct 11, 2023 13.61 13.63 13.28 13.41 7,224,379 -0.33(-2.37%)
Oct 10, 2023 13.77 13.88 13.70 13.74 5,337,135 -0.13(-0.92%)
Oct 09, 2023 13.79 13.95 13.69 13.86 4,462,609 -0.22(-1.54%)
Oct 06, 2023 13.75 14.13 13.75 14.08 7,054,974 +0.29(+2.07%)
Oct 05, 2023 14.09 14.16 13.72 13.79 5,953,074 -0.09(-0.64%)
Oct 04, 2023 13.79 13.99 13.70 13.88 4,948,047 +0.21(+1.51%)
Oct 03, 2023 13.80 13.86 13.67 13.68 4,658,374 -0.38(-2.73%)
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.