Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.49 -0.35 (-1.30%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.45	10.52	10.43	10.46	7,186,251	+0.19(+1.81%)
Jan 30, 2023	10.50	10.56	10.21	10.27	13,739,313	-0.20(-1.91%)
Jan 27, 2023	10.39	10.68	10.36	10.47	19,268,172	-0.04(-0.34%)
Jan 26, 2023	10.52	10.55	10.37	10.51	8,788,802	+0.11(+1.03%)
Jan 25, 2023	10.24	10.42	10.14	10.40	10,993,666	-0.05(-0.48%)
Jan 24, 2023	10.39	10.48	10.34	10.45	8,854,184	-0.04(-0.34%)
Jan 23, 2023	10.37	10.54	10.22	10.49	15,442,977	+0.34(+3.38%)
Jan 20, 2023	9.572	10.19	9.547	10.14	25,331,410	+0.56(+5.82%)
Jan 19, 2023	9.436	9.625	9.407	9.586	9,005,836	+0.18(+1.90%)
Jan 18, 2023	9.736	9.800	9.252	9.407	35,365,476	-0.33(-3.38%)
Jan 17, 2023	9.664	9.736	9.536	9.736	18,062,722	+0.89(+10.02%)
Jan 13, 2023	8.592	8.850	8.574	8.850	15,898,450	+0.20(+2.31%)
Jan 12, 2023	8.235	8.664	8.106	8.649	18,884,680	+0.69(+8.72%)
Jan 11, 2023	7.863	7.963	7.820	7.956	4,962,353	+0.04(+0.45%)
Jan 10, 2023	7.820	7.920	7.785	7.920	4,561,083	+0.14(+1.84%)
Jan 09, 2023	7.784	7.877	7.756	7.777	8,037,456	+0.15(+1.97%)
Jan 06, 2023	7.541	7.713	7.520	7.627	3,886,079	+0.02(+0.28%)
Jan 05, 2023	7.584	7.617	7.541	7.606	2,201,022	+0.04(+0.47%)
Jan 04, 2023	7.570	7.677	7.541	7.570	6,157,431	+0.07(+0.95%)

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.