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

Proshares Bitcoin Strategy ETF (NY: BITO )

27.77 +1.13 (+4.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2022 7.957 8.201 7.918 8.186 9,495,731 +0.41(+5.32%)
Nov 29, 2022 7.719 7.781 7.677 7.773 2,835,196 +0.13(+1.70%)
Nov 28, 2022 7.620 7.689 7.494 7.643 6,404,220 -0.15(-1.96%)
Nov 25, 2022 7.735 7.819 7.727 7.796 2,468,563 +0.00(+0.00%)
Nov 23, 2022 7.612 7.796 7.566 7.796 6,509,951 +0.31(+4.09%)
Nov 22, 2022 7.467 7.575 7.421 7.490 7,110,630 +0.15(+2.09%)
Nov 21, 2022 7.551 7.658 7.252 7.337 15,052,561 -0.42(-5.42%)
Nov 18, 2022 7.811 7.819 7.685 7.758 7,185,746 -0.02(-0.20%)
Nov 17, 2022 7.620 7.807 7.620 7.773 7,915,721 +0.12(+1.60%)
Nov 16, 2022 7.643 7.679 7.528 7.651 10,321,986 -0.21(-2.63%)
Nov 15, 2022 7.827 7.937 7.690 7.857 15,977,570 +0.35(+4.69%)
Nov 14, 2022 7.643 7.696 7.455 7.505 17,053,506 +0.02(+0.31%)
Nov 11, 2022 7.452 7.811 7.406 7.482 28,888,608 -0.83(-9.94%)
Nov 10, 2022 7.865 8.423 7.624 8.309 47,944,136 +0.92(+12.42%)
Nov 09, 2022 8.171 8.339 7.348 7.390 51,960,108 -1.12(-13.21%)
Nov 08, 2022 9.242 9.754 7.949 8.515 64,393,992 -1.32(-13.39%)
Nov 07, 2022 9.793 9.877 9.747 9.831 5,940,639 -0.16(-1.61%)
Nov 04, 2022 9.862 10.10 9.770 9.992 15,249,316 +0.43(+4.48%)
Nov 03, 2022 9.502 9.609 9.471 9.563 7,055,676 +0.02(+0.24%)
Nov 02, 2022 9.640 9.479 9.540 9,784,966 -0.12(-1.27%)
Nov 01, 2022 9.686 9.701 9.585 9.663 3,018,251 +0.05(+0.48%)
Oct 31, 2022 9.762 9.793 9.540 9.617 5,622,835 -0.13(-1.33%)
Oct 28, 2022 9.617 9.820 9.605 9.747 10,725,685 -0.04(-0.39%)
Oct 27, 2022 9.816 9.827 9.670 9.785 8,669,308 -0.04(-0.39%)
Oct 26, 2022 9.663 9.942 9.613 9.823 16,031,966 +0.23(+2.39%)
Oct 25, 2022 9.135 9.655 9.135 9.594 17,932,302 +0.46(+5.03%)
Oct 24, 2022 9.127 9.173 9.028 9.135 5,615,080 +0.08(+0.84%)
Oct 21, 2022 8.936 9.085 8.894 9.058 8,914,357 +0.08(+0.85%)
Oct 20, 2022 9.020 9.127 8.928 8.982 5,051,608 -0.08(-0.84%)
Oct 19, 2022 9.035 9.097 8.982 9.058 2,883,486 +0.00(+0.00%)
Oct 18, 2022 9.273 9.295 8.989 9.058 6,251,007 -0.16(-1.74%)
Oct 17, 2022 9.234 9.288 9.158 9.219 5,483,373 +0.19(+2.12%)
Oct 14, 2022 9.288 9.326 9.005 9.028 10,962,785 -0.11(-1.26%)
Oct 13, 2022 8.569 9.211 8.553 9.142 17,340,910 +0.14(+1.53%)
Oct 12, 2022 8.974 9.028 8.945 9.005 3,372,172 +0.08(+0.94%)
Oct 11, 2022 8.982 9.031 8.852 8.921 6,409,355 -0.10(-1.10%)
Oct 10, 2022 9.127 9.139 8.977 9.020 4,074,529 -0.13(-1.42%)
Oct 07, 2022 9.257 9.279 9.093 9.150 9,490,568 -0.30(-3.16%)
Oct 06, 2022 9.494 9.609 9.373 9.448 8,963,031 -0.05(-0.48%)
Oct 05, 2022 9.410 9.624 9.318 9.494 7,674,432 -0.08(-0.88%)
Oct 04, 2022 9.441 9.594 9.389 9.579 10,726,971 +0.35(+3.81%)
Oct 03, 2022 9.058 9.288 8.982 9.227 11,806,126 +0.05(+0.58%)
Sep 30, 2022 9.054 9.525 9.047 9.173 10,607,380 +0.02(+0.25%)
Sep 29, 2022 9.081 9.250 8.852 9.150 6,400,751 -0.07(-0.75%)
Sep 28, 2022 9.020 9.273 8.959 9.219 10,586,166 +0.24(+2.64%)
Sep 27, 2022 9.487 9.590 8.848 8.982 9,712,288 -0.05(-0.59%)
Sep 26, 2022 8.966 9.085 8.921 9.035 6,084,983 +0.20(+2.25%)
Sep 23, 2022 8.944 8.955 8.699 8.836 11,218,504 -0.24(-2.70%)
Sep 22, 2022 8.997 9.177 8.829 9.081 10,450,844 +0.15(+1.71%)
Sep 21, 2022 9.081 9.364 8.806 8.928 14,988,326 +0.02(+0.17%)
Sep 20, 2022 8.890 9.085 8.810 8.913 6,640,657 -0.27(-2.92%)
Sep 19, 2022 8.821 9.211 8.821 9.181 8,756,603 -0.05(-0.50%)
Sep 16, 2022 9.303 9.311 9.085 9.227 8,134,163 -0.08(-0.82%)
Sep 15, 2022 9.418 9.502 9.173 9.303 6,537,385 -0.09(-0.98%)
Sep 14, 2022 9.579 9.586 9.238 9.395 8,992,966 -0.16(-1.68%)
Sep 13, 2022 10.06 10.14 9.452 9.556 10,665,615 -1.04(-9.82%)
Sep 12, 2022 10.55 10.63 10.40 10.60 9,075,594 +0.52(+5.16%)
Sep 09, 2022 9.869 10.13 9.862 10.08 11,020,505 +0.97(+10.67%)
Sep 08, 2022 8.959 9.104 8.932 9.104 8,610,949 +0.18(+2.06%)
Sep 07, 2022 8.821 9.012 8.806 8.921 7,609,042 +0.15(+1.66%)
Sep 06, 2022 9.303 9.326 8.760 8.775 15,762,105 -0.54(-5.83%)
Sep 02, 2022 9.556 9.609 9.219 9.318 9,719,000 +0.02(+0.25%)
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.