Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.20 +0.71 (+2.68%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.52	18.87	17.51	18.87	18,861,972	+1.32(+7.54%)
Feb 25, 2022	17.64	17.78	17.29	17.54	10,199,872	+0.34(+1.95%)
Feb 24, 2022	15.83	17.84	15.79	17.21	22,563,018	+0.32(+1.91%)
Feb 23, 2022	17.47	17.53	16.76	16.89	12,155,868	-0.13(-0.76%)
Feb 22, 2022	16.84	17.22	16.79	17.01	9,490,523	-0.94(-5.26%)
Feb 18, 2022				17.96	0	-0.42(-2.30%)
Feb 17, 2022	18.93	19.01	18.34	18.38	10,697,750	-1.47(-7.42%)
Feb 16, 2022	19.64	19.98	19.48	19.85	5,844,238	-0.03(-0.14%)
Feb 15, 2022	19.94	20.05	19.73	19.88	5,351,465	+0.91(+4.79%)
Feb 14, 2022	19.21	19.29	18.80	18.97	8,204,935	-0.09(-0.45%)
Feb 11, 2022	19.61	19.79	18.90	19.06	14,068,641	-0.78(-3.93%)
Feb 10, 2022	19.58	20.63	19.58	19.84	15,963,725	-0.35(-1.74%)
Feb 09, 2022	19.85	20.19	19.67	20.19	5,244,041	+0.22(+1.11%)
Feb 08, 2022	19.63	19.97	19.22	19.97	6,326,490	+0.06(+0.32%)
Feb 07, 2022	19.32	20.06	19.23	19.90	15,123,515	+1.62(+8.88%)
Feb 04, 2022	16.99	18.41	16.86	18.28	18,286,400	+1.95(+11.91%)
Feb 03, 2022	16.42	16.68	16.29	16.34	4,957,701	-0.53(-3.14%)
Feb 02, 2022	17.25	17.26	16.64	16.86	5,784,499	-0.44(-2.56%)

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.