Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.23 -1.18 (-4.30%)

Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.74	20.18	18.73	20.18	17,632,774	+1.42(+7.54%)
Feb 25, 2022	18.87	19.02	18.49	18.77	9,535,166	+0.36(+1.95%)
Feb 24, 2022	16.94	19.08	16.89	18.41	21,092,628	+0.34(+1.91%)
Feb 23, 2022	18.69	18.75	17.93	18.06	11,363,694	-0.14(-0.76%)
Feb 22, 2022	18.02	18.42	17.96	18.20	8,872,044	-1.01(-5.26%)
Feb 18, 2022				19.21	0	-0.45(-2.30%)
Feb 17, 2022	20.25	20.34	19.62	19.66	10,000,599	-1.58(-7.42%)
Feb 16, 2022	21.01	21.37	20.84	21.24	5,463,380	-0.03(-0.14%)
Feb 15, 2022	21.33	21.45	21.10	21.27	5,002,720	+0.97(+4.79%)
Feb 14, 2022	20.55	20.63	20.11	20.30	7,670,235	-0.09(-0.45%)
Feb 11, 2022	20.98	21.17	20.22	20.39	13,151,815	-0.83(-3.93%)
Feb 10, 2022	20.95	22.06	20.95	21.22	14,923,400	-0.37(-1.74%)
Feb 09, 2022	21.24	21.60	21.04	21.60	4,902,297	+0.24(+1.11%)
Feb 08, 2022	20.99	21.36	20.56	21.36	5,914,205	+0.07(+0.32%)
Feb 07, 2022	20.66	21.46	20.57	21.29	14,137,945	+1.74(+8.88%)
Feb 04, 2022	18.18	19.69	18.04	19.55	17,094,712	+2.08(+11.91%)
Feb 03, 2022	17.57	17.84	17.42	17.47	4,634,617	-0.57(-3.14%)
Feb 02, 2022	18.45	18.46	17.80	18.04	5,407,534	-0.47(-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.