Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Bitcoin Strategy ETF (NY: BITO )

27.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.078 9.101 8.845 8.887 12,407,843 -0.67(-6.97%)
Jun 29, 2022 9.507 9.591 9.388 9.553 10,012,770 +0.01(+0.08%)
Jun 28, 2022 9.951 9.997 9.530 9.545 8,658,068 -0.31(-3.11%)
Jun 27, 2022 10.07 10.07 9.675 9.851 10,637,755 -0.22(-2.20%)
Jun 24, 2022 10.07 10.15 9.851 10.07 10,444,295 +0.16(+1.62%)
Jun 23, 2022 9.737 9.928 9.538 9.913 10,973,540 +0.37(+3.85%)
Jun 22, 2022 9.752 9.905 9.384 9.545 12,771,652 -0.37(-3.71%)
Jun 21, 2022 10.04 10.31 9.890 9.913 16,328,104 +0.18(+1.81%)
Jun 17, 2022 9.783 9.919 9.645 9.737 15,506,717 -0.15(-1.55%)
Jun 16, 2022 10.09 10.18 9.821 9.890 18,915,726 -0.37(-3.58%)
Jun 15, 2022 10.15 10.64 9.606 10.26 33,441,650 -0.25(-2.40%)
Jun 14, 2022 10.68 10.82 10.44 10.51 20,055,064 -0.45(-4.12%)
Jun 13, 2022 11.10 11.50 10.72 10.96 28,833,878 -2.78(-20.22%)
Jun 10, 2022 13.95 14.08 13.66 13.74 7,038,839 -0.49(-3.44%)
Jun 09, 2022 14.32 14.47 14.20 14.23 3,719,321 -0.07(-0.48%)
Jun 08, 2022 14.43 14.66 14.19 14.30 7,066,069 -0.47(-3.16%)
Jun 07, 2022 14.04 14.93 13.96 14.77 9,192,609 -0.21(-1.38%)
Jun 06, 2022 14.96 15.12 14.77 14.97 8,383,329 +0.93(+6.65%)
Jun 03, 2022 14.04 14.13 13.88 14.04 6,239,819 -0.36(-2.50%)
Jun 02, 2022 14.17 14.47 14.12 14.40 7,928,257 +0.12(+0.86%)
Jun 01, 2022 15.16 15.18 14.19 14.28 8,653,605 -0.75(-4.99%)
May 31, 2022 15.14 15.44 14.84 15.03 12,352,901 +1.33(+9.73%)
May 27, 2022 13.87 13.97 13.38 13.69 16,425,172 -0.26(-1.86%)
May 26, 2022 13.39 14.18 13.38 13.95 12,596,896 -0.09(-0.65%)
May 25, 2022 14.00 14.29 13.96 14.05 8,081,824 +0.10(+0.71%)
May 24, 2022 13.91 14.08 13.60 13.95 11,503,839 +0.14(+1.00%)
May 23, 2022 14.48 14.54 13.81 13.81 6,943,227 -0.11(-0.82%)
May 20, 2022 14.41 14.47 13.63 13.92 7,471,838 -0.33(-2.31%)
May 19, 2022 14.10 14.53 13.95 14.25 7,321,962 +0.38(+2.70%)
May 18, 2022 14.01 14.07 13.64 13.88 7,064,471 -0.41(-2.89%)
May 17, 2022 14.54 14.64 14.02 14.29 8,492,802 +0.27(+1.91%)
May 16, 2022 14.21 14.25 13.82 14.02 5,422,324 -0.28(-1.93%)
May 13, 2022 14.55 14.77 13.98 14.30 10,271,888 +0.74(+5.48%)
May 12, 2022 13.55 14.20 13.19 13.56 24,815,844 -0.36(-2.59%)
May 11, 2022 14.18 15.22 13.85 13.92 18,821,756 -0.96(-6.48%)
May 10, 2022 15.29 15.42 14.67 14.88 9,353,761 +0.16(+1.09%)
May 09, 2022 15.58 15.91 14.44 14.72 16,252,617 -2.42(-14.11%)
May 06, 2022 17.12 17.33 16.79 17.14 7,112,410 -0.17(-0.97%)
May 05, 2022 18.81 18.81 16.96 17.31 15,083,296 -1.73(-9.09%)
May 04, 2022 18.63 19.11 18.40 19.04 8,672,152 +1.10(+6.15%)
May 03, 2022 18.29 18.34 17.84 17.93 7,212,358 -0.44(-2.37%)
May 02, 2022 18.51 18.67 18.13 18.37 8,529,167 +0.12(+0.67%)
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%)
Apr 01, 2022 21.77 22.45 21.71 22.28 10,421,651 +0.42(+1.93%)
Mar 31, 2022 22.70 22.70 21.84 21.86 6,611,180 -0.72(-3.19%)
Mar 30, 2022 22.67 22.96 22.48 22.58 5,323,064 -0.37(-1.60%)
Mar 29, 2022 22.99 23.13 22.67 22.95 6,918,125 -0.11(-0.50%)
Mar 28, 2022 22.81 23.19 22.74 23.06 8,806,506 +1.68(+7.84%)
Mar 25, 2022 21.59 21.73 21.15 21.39 12,203,744 +0.24(+1.12%)
Mar 24, 2022 20.60 21.32 20.49 21.15 9,885,220 +0.86(+4.26%)
Mar 23, 2022 20.32 20.57 20.14 20.28 6,723,969 -0.06(-0.30%)
Mar 22, 2022 20.61 20.81 20.32 20.35 7,432,707 +0.56(+2.82%)
Mar 21, 2022 19.88 19.96 19.54 19.79 6,228,067 -0.44(-2.19%)
Mar 18, 2022 19.44 20.24 19.36 20.23 7,287,377 +0.60(+3.04%)
Mar 17, 2022 19.67 19.79 19.50 19.63 3,285,274 -0.01(-0.04%)
Mar 16, 2022 19.41 19.80 18.88 19.64 9,370,219 +0.54(+2.85%)
Mar 15, 2022 18.64 19.14 18.48 19.10 6,704,386 +0.48(+2.59%)
Mar 14, 2022 18.62 18.82 18.44 18.62 4,525,389 +0.23(+1.25%)
Mar 11, 2022 18.98 19.04 18.36 18.39 5,889,498 -0.64(-3.38%)
Mar 10, 2022 18.78 19.10 18.64 19.03 5,562,900 -1.12(-5.55%)
Mar 09, 2022 20.27 20.51 20.07 20.15 9,394,225 +1.66(+8.99%)
Mar 08, 2022 18.60 18.92 18.32 18.49 9,764,190 +0.45(+2.50%)
Mar 07, 2022 18.81 18.98 17.85 18.03 11,973,932 -0.93(-4.92%)
Mar 04, 2022 19.87 19.96 18.76 18.97 11,759,777 -1.25(-6.17%)
Mar 03, 2022 21.10 21.16 20.10 20.22 15,195,031 -0.90(-4.24%)
Mar 02, 2022 21.09 21.83 20.90 21.11 9,850,544 -0.15(-0.72%)
Mar 01, 2022 21.40 21.45 20.78 21.26 15,628,554 +1.07(+5.31%)
Feb 28, 2022 18.75 20.19 18.74 20.19 17,623,614 +1.42(+7.54%)
Feb 25, 2022 18.88 19.03 18.50 18.78 9,530,212 +0.36(+1.95%)
Feb 24, 2022 16.95 19.09 16.90 18.42 21,081,670 +0.34(+1.91%)
Feb 23, 2022 18.70 18.76 17.93 18.07 11,357,790 -0.14(-0.76%)
Feb 22, 2022 18.03 18.43 17.97 18.21 8,867,435 -1.01(-5.26%)
Feb 18, 2022 19.22 0 -0.45(-2.30%)
Feb 17, 2022 20.26 20.35 19.63 19.67 9,995,403 -1.58(-7.42%)
Feb 16, 2022 21.02 21.38 20.85 21.25 5,460,541 -0.03(-0.14%)
Feb 15, 2022 21.34 21.46 21.11 21.28 5,000,121 +0.97(+4.79%)
Feb 14, 2022 20.56 20.64 20.12 20.31 7,666,250 -0.09(-0.45%)
Feb 11, 2022 20.99 21.18 20.23 20.40 13,144,982 -0.83(-3.93%)
Feb 10, 2022 20.96 22.08 20.96 21.23 14,915,647 -0.38(-1.74%)
Feb 09, 2022 21.25 21.61 21.05 21.61 4,899,750 +0.24(+1.11%)
Feb 08, 2022 21.00 21.37 20.58 21.37 5,911,132 +0.07(+0.32%)
Feb 07, 2022 20.67 21.47 20.58 21.30 14,130,600 +1.74(+8.88%)
Feb 04, 2022 18.19 19.70 18.05 19.57 17,085,830 +2.08(+11.91%)
Feb 03, 2022 17.57 17.85 17.43 17.48 4,632,210 -0.57(-3.14%)
Feb 02, 2022 18.46 18.47 17.80 18.05 5,404,725 -0.47(-2.56%)
Feb 01, 2022 18.74 18.91 18.37 18.52 6,965,799 +0.03(+0.17%)
Jan 31, 2022 17.97 18.67 18.49 6,919,520 +0.30(+1.64%)
Jan 28, 2022 17.86 18.20 17.61 18.19 11,128,922 +1.12(+6.54%)
Jan 27, 2022 17.77 17.93 17.08 17.08 13,079,331 -0.72(-4.04%)
Jan 26, 2022 18.53 18.74 17.67 17.80 21,902,788 +0.02(+0.13%)
Jan 25, 2022 17.68 18.12 17.34 17.77 18,967,946 -0.20(-1.11%)
Jan 24, 2022 16.20 18.11 16.00 17.97 25,586,522 -0.47(-2.57%)
Jan 21, 2022 18.59 18.82 18.10 18.45 19,004,110 -2.14(-10.41%)
Jan 20, 2022 20.47 21.00 20.45 20.59 10,442,709 +0.54(+2.67%)
Jan 19, 2022 20.35 20.56 19.99 20.05 7,324,602 -0.06(-0.30%)
Jan 18, 2022 20.01 20.18 19.88 20.12 7,174,225 -0.68(-3.28%)
Jan 14, 2022 20.80 0 +0.16(+0.78%)
Jan 13, 2022 21.37 21.45 20.39 20.64 8,337,310 -0.51(-2.39%)
Jan 12, 2022 21.17 21.25 20.93 21.14 9,096,759 +0.47(+2.26%)
Jan 11, 2022 19.97 20.84 19.89 20.67 10,915,493 +0.54(+2.66%)
Jan 10, 2022 19.20 20.31 19.04 20.14 16,619,850 -0.08(-0.38%)
Jan 07, 2022 20.19 20.36 19.56 20.22 12,565,202 -0.67(-3.19%)
Jan 06, 2022 20.67 21.03 20.51 20.88 8,668,835 -0.28(-1.30%)
Jan 05, 2022 22.40 22.63 21.06 21.16 13,943,911 -1.21(-5.41%)
Jan 04, 2022 22.71 23.02 21.97 22.37 8,149,799 +0.21(+0.93%)
Jan 03, 2022 22.77 22.86 22.06 22.16 6,774,957 +0.04(+0.17%)
Dec 31, 2021 23.24 23.32 22.08 22.12 7,214,490 -0.70(-3.05%)
Dec 30, 2021 22.83 23.18 22.76 22.82 6,079,217 -0.06(-0.27%)
Dec 29, 2021 22.96 23.28 22.74 22.88 5,527,246 -0.27(-1.16%)
Dec 28, 2021 23.77 23.85 22.92 23.15 9,354,946 -1.70(-6.84%)
Dec 27, 2021 24.87 25.29 24.70 24.85 6,182,784 +0.09(+0.37%)
Dec 23, 2021 23.56 24.95 23.51 24.75 7,482,764 +0.96(+4.02%)
Dec 22, 2021 23.66 23.90 23.52 23.80 4,664,283 +0.19(+0.81%)
Dec 21, 2021 23.61 23.74 23.44 23.61 4,267,692 +0.81(+3.56%)
Dec 20, 2021 22.18 22.92 22.07 22.80 6,130,453 +0.38(+1.67%)
Dec 17, 2021 22.60 22.98 22.03 22.42 9,007,936 -0.82(-3.52%)
Dec 16, 2021 23.64 23.74 23.06 23.24 6,545,390 -0.68(-2.85%)
Dec 15, 2021 23.15 24.05 22.59 23.92 12,544,930 +0.71(+3.07%)
Dec 14, 2021 22.76 23.25 22.53 23.21 9,154,239 +0.58(+2.57%)
Dec 13, 2021 23.23 23.29 22.18 22.63 11,950,573 -0.91(-3.87%)
Dec 10, 2021 24.09 24.17 22.97 23.54 11,259,631 +0.41(+1.79%)
Dec 09, 2021 23.85 23.87 22.96 23.12 9,279,709 -1.56(-6.33%)
Dec 08, 2021 24.46 24.92 24.24 24.69 8,086,158 +0.09(+0.37%)
Dec 07, 2021 24.83 25.32 24.43 24.59 6,597,611 +0.83(+3.48%)
Dec 06, 2021 23.51 24.06 23.22 23.77 10,427,974 -2.17(-8.38%)
Dec 03, 2021 27.60 27.65 25.02 25.94 18,353,966 -1.84(-6.61%)
Dec 02, 2021 27.53 28.00 27.26 27.78 6,084,805 +0.16(+0.58%)
Dec 01, 2021 28.58 28.87 27.57 27.62 8,732,332 -0.39(-1.39%)
Nov 30, 2021 28.52 28.97 27.54 28.01 8,778,012 -0.37(-1.29%)
Nov 29, 2021 27.94 28.77 27.72 28.38 8,715,256 +2.01(+7.64%)
Nov 26, 2021 26.64 26.70 26.27 26.36 6,808,479 -1.72(-6.13%)
Nov 24, 2021 27.43 28.09 27.34 28.08 7,133,338 -0.25(-0.86%)
Nov 23, 2021 27.92 28.36 27.72 28.33 8,394,938 +1.01(+3.70%)
Nov 22, 2021 28.59 28.68 27.26 27.32 14,227,227 -1.01(-3.57%)
Nov 19, 2021 28.32 28.61 28.25 28.33 8,920,091 -0.08(-0.27%)
Nov 18, 2021 28.94 28.67 27.76 28.41 15,417,476 -1.21(-4.08%)
Nov 17, 2021 29.58 29.77 29.11 29.62 9,372,635 +0.36(+1.23%)
Nov 16, 2021 29.79 30.13 29.02 29.26 10,503,521 -2.04(-6.53%)
Nov 15, 2021 31.99 32.04 31.18 31.30 7,648,621 -0.18(-0.56%)
Nov 12, 2021 31.29 31.61 30.58 31.48 10,023,638 -0.38(-1.20%)
Nov 11, 2021 31.82 32.25 31.73 31.86 4,217,008 -1.82(-5.41%)
Nov 10, 2021 33.62 32.03 33.68 12,827,911 +0.52(+1.57%)
Nov 09, 2021 33.44 33.57 32.57 33.16 10,115,383 +0.58(+1.79%)
Nov 08, 2021 32.26 32.85 32.13 32.58 10,330,555 +2.53(+8.41%)
Nov 05, 2021 30.32 30.50 29.87 30.05 3,947,916 -0.03(-0.10%)
Nov 04, 2021 30.49 30.77 29.82 30.08 5,588,262 -0.84(-2.72%)
Nov 03, 2021 30.75 31.20 29.94 30.92 6,738,624 -0.44(-1.42%)
Nov 02, 2021 31.19 31.71 31.05 31.37 7,967,778 +1.11(+3.67%)
Nov 01, 2021 30.53 30.66 29.56 30.26 7,887,057 -0.66(-2.13%)
Oct 29, 2021 30.19 31.17 30.12 30.92 9,208,934 +0.63(+2.07%)
Oct 28, 2021 30.38 30.53 28.58 30.29 9,352,227 +1.16(+3.97%)
Oct 27, 2021 29.14 29.35 28.70 29.13 8,511,534 -1.53(-4.99%)
Oct 26, 2021 30.96 30.66 7,994,895 -0.40(-1.28%)
Oct 25, 2021 31.31 31.62 31.02 31.06 9,815,676 +0.82(+2.71%)
Oct 22, 2021 31.58 31.62 29.78 30.24 15,565,208 -1.01(-3.23%)
Oct 21, 2021 32.65 32.75 30.93 31.25 26,727,874 -1.88(-5.66%)
Oct 20, 2021 32.32 33.64 32.23 33.13 38,982,856 +1.03(+3.20%)
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.