Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.62	18.81	18.19	18.25	7,560,368	-0.84(-4.41%)
Apr 28, 2022	18.83	19.32	18.56	19.09	9,951,587	+0.54(+2.93%)
Apr 27, 2022	18.62	18.87	18.35	18.55	5,871,803	+0.28(+1.55%)
Apr 26, 2022	19.21	19.23	18.06	18.26	9,840,613	-0.95(-4.94%)
Apr 25, 2022	18.52	19.30	18.45	19.21	10,132,034	+0.36(+1.91%)
Apr 22, 2022	19.33	19.42	18.71	18.85	7,362,539	-0.85(-4.31%)
Apr 21, 2022	20.50	20.57	19.70	19.70	6,315,189	+0.00(+0.00%)
Apr 20, 2022	20.13	20.15	19.53	19.70	7,550,989	-0.15(-0.73%)
Apr 19, 2022	19.59	19.99	19.55	19.85	4,638,777	+0.41(+2.13%)
Apr 18, 2022	18.85	19.65	18.66	19.43	8,935,462	+0.39(+2.05%)
Apr 14, 2022	19.70	19.76	18.92	19.04	6,701,074	-0.60(-3.08%)
Apr 13, 2022	19.01	19.87	18.98	19.65	6,672,504	+0.90(+4.82%)
Apr 12, 2022	19.37	19.38	18.74	18.75	5,588,540	-0.32(-1.69%)
Apr 11, 2022	19.57	19.71	19.01	19.07	6,243,985	-1.35(-6.63%)
Apr 08, 2022	20.49	21.08	20.33	20.42	7,242,037	-0.30(-1.44%)
Apr 07, 2022	20.76	20.97	20.58	20.72	5,924,843	-0.21(-0.99%)
Apr 06, 2022	21.52	21.54	20.63	20.93	9,256,829	-1.15(-5.20%)
Apr 05, 2022	22.30	22.35	21.78	22.08	5,339,292	+0.05(+0.21%)
Apr 04, 2022	22.08	22.24	21.62	22.03	4,817,124	-0.25(-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.