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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.22 +1.09 (+4.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 8.897 8.961 8.683 8.840 5,871,289 +0.13(+1.48%)
Aug 30, 2022 8.919 8.975 8.525 8.711 7,816,720 -0.10(-1.14%)
Aug 29, 2022 8.754 8.951 8.733 8.811 6,818,185 -0.19(-2.14%)
Aug 26, 2022 9.569 9.584 8.951 9.004 15,241,737 -0.46(-4.91%)
Aug 25, 2022 9.484 9.562 9.391 9.469 4,574,259 -0.08(-0.82%)
Aug 24, 2022 9.419 9.627 9.383 9.548 3,943,953 +0.07(+0.75%)
Aug 23, 2022 9.426 9.548 9.393 9.476 5,101,153 +0.23(+2.47%)
Aug 22, 2022 9.305 9.448 9.205 9.248 5,476,521 -0.11(-1.15%)
Aug 19, 2022 9.462 9.512 9.280 9.355 9,113,158 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,489,762 +0.06(+0.56%)
Aug 17, 2022 10.42 10.44 10.22 10.23 8,276,462 -0.33(-3.11%)
Aug 16, 2022 10.56 10.61 10.42 10.56 5,077,229 -0.02(-0.20%)
Aug 15, 2022 10.65 10.72 10.57 10.59 4,794,183 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.46 10.70 7,170,703 -0.01(-0.13%)
Aug 11, 2022 10.89 11.02 10.63 10.71 10,080,200 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,175,283 +0.26(+2.60%)
Aug 09, 2022 10.28 10.30 10.08 10.18 4,171,058 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.58 10,802,065 +0.44(+4.38%)
Aug 05, 2022 10.18 10.33 10.04 10.13 12,965,083 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.888 9.891 10,714,178 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.26 10.39 8,830,827 +0.24(+2.40%)
Aug 02, 2022 10.07 10.37 10.02 10.15 8,609,840 -0.01(-0.14%)
Aug 01, 2022 10.23 10.41 10.11 10.16 9,416,231 -0.44(-4.18%)
Jul 29, 2022 10.48 10.75 10.39 10.61 13,229,731 +0.03(+0.27%)
Jul 28, 2022 10.24 10.69 10.07 10.58 10,418,276 +0.48(+4.75%)
Jul 27, 2022 9.412 10.22 9.412 10.10 13,127,176 +0.86(+9.29%)
Jul 26, 2022 9.255 9.319 9.155 9.240 7,326,659 -0.44(-4.58%)
Jul 25, 2022 9.691 9.740 9.534 9.684 7,753,735 -0.31(-3.15%)
Jul 22, 2022 10.44 10.52 9.970 9.998 10,140,407 -0.29(-2.85%)
Jul 21, 2022 10.05 10.29 9.884 10.29 12,243,554 -0.18(-1.71%)
Jul 20, 2022 10.57 10.75 10.36 10.47 19,246,768 +0.09(+0.90%)
Jul 19, 2022 9.877 10.48 9.748 10.38 21,359,720 +0.82(+8.53%)
Jul 18, 2022 9.834 10.08 9.455 9.562 14,629,360 +0.19(+2.06%)
Jul 15, 2022 9.269 9.369 9.133 9.369 10,844,941 +0.25(+2.75%)
Jul 14, 2022 8.704 9.233 8.662 9.119 9,760,002 +0.45(+5.20%)
Jul 13, 2022 8.389 8.840 8.346 8.668 11,191,739 +0.12(+1.42%)
Jul 12, 2022 8.783 8.847 8.497 8.547 11,052,844 -0.51(-5.61%)
Jul 11, 2022 9.083 9.162 8.936 9.054 7,833,025 -0.59(-6.08%)
Jul 08, 2022 9.441 9.788 9.362 9.641 12,350,662 -0.04(-0.37%)
Jul 07, 2022 9.019 9.684 8.997 9.677 12,643,295 +0.69(+7.72%)
Jul 06, 2022 8.926 9.054 8.854 8.983 7,640,593 -0.05(-0.55%)
Jul 05, 2022 8.547 9.062 8.511 9.033 14,124,120 +0.48(+5.60%)
Jul 01, 2022 8.504 8.683 8.475 8.554 12,053,013 +0.25(+3.01%)
Jun 30, 2022 8.482 8.504 8.264 8.303 13,279,706 -0.62(-6.97%)
Jun 29, 2022 8.883 8.961 8.772 8.926 10,716,338 +0.01(+0.08%)
Jun 28, 2022 9.298 9.341 8.904 8.919 9,266,445 -0.29(-3.11%)
Jun 27, 2022 9.405 9.405 9.040 9.205 11,385,239 -0.21(-2.20%)
Jun 24, 2022 9.412 9.484 9.205 9.412 11,178,185 +0.15(+1.62%)
Jun 23, 2022 9.097 9.276 8.911 9.262 11,744,618 +0.34(+3.85%)
Jun 22, 2022 9.112 9.255 8.768 8.919 13,669,078 -0.34(-3.71%)
Jun 21, 2022 9.383 9.637 9.240 9.262 17,475,432 +0.16(+1.81%)
Jun 17, 2022 9.140 9.268 9.012 9.097 16,596,328 -0.14(-1.55%)
Jun 16, 2022 9.426 9.509 9.176 9.240 20,244,878 -0.34(-3.58%)
Jun 15, 2022 9.484 9.941 8.976 9.584 35,791,496 -0.24(-2.40%)
Jun 14, 2022 9.977 10.11 9.752 9.820 21,464,272 -0.42(-4.12%)
Jun 13, 2022 10.37 10.74 10.01 10.24 30,859,950 -2.60(-20.22%)
Jun 10, 2022 13.04 13.15 12.76 12.84 7,533,437 -0.46(-3.44%)
Jun 09, 2022 13.38 13.52 13.27 13.30 3,980,667 -0.06(-0.48%)
Jun 08, 2022 13.48 13.70 13.26 13.36 7,562,580 -0.44(-3.16%)
Jun 07, 2022 13.12 13.95 13.04 13.80 9,838,546 -0.19(-1.38%)
Jun 06, 2022 13.97 14.13 13.80 13.99 8,972,401 +0.87(+6.65%)
Jun 03, 2022 13.12 13.20 12.97 13.12 6,678,273 -0.34(-2.50%)
Jun 02, 2022 13.24 13.52 13.19 13.45 8,485,353 +0.11(+0.86%)
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.