Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

32.30 +1.04 (+3.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.31 19.50 18.86 18.92 7,292,407 -0.87(-4.41%)
Apr 28, 2022 19.52 20.03 19.24 19.79 9,598,875 +0.56(+2.93%)
Apr 27, 2022 19.30 19.56 19.02 19.23 5,663,689 +0.29(+1.55%)
Apr 26, 2022 19.92 19.93 18.72 18.93 9,491,834 -0.98(-4.94%)
Apr 25, 2022 19.20 20.01 19.13 19.92 9,772,926 +0.37(+1.91%)
Apr 22, 2022 20.04 20.13 19.40 19.55 7,101,590 -0.88(-4.31%)
Apr 21, 2022 21.25 21.32 20.42 20.43 6,091,360 +0.00(+0.00%)
Apr 20, 2022 20.87 20.89 20.25 20.43 7,283,361 -0.15(-0.73%)
Apr 19, 2022 20.31 20.72 20.27 20.58 4,474,366 +0.43(+2.13%)
Apr 18, 2022 19.54 20.37 19.35 20.15 8,618,764 +0.40(+2.05%)
Apr 14, 2022 20.42 20.48 19.62 19.74 6,463,569 -0.63(-3.08%)
Apr 13, 2022 19.71 20.60 19.68 20.37 6,436,012 +0.94(+4.82%)
Apr 12, 2022 20.09 20.10 19.43 19.43 5,390,466 -0.33(-1.69%)
Apr 11, 2022 20.29 20.43 19.70 19.77 6,022,681 -1.40(-6.63%)
Apr 08, 2022 21.24 21.86 21.08 21.17 6,985,359 -0.31(-1.44%)
Apr 07, 2022 21.52 21.74 21.34 21.48 5,714,850 -0.21(-0.99%)
Apr 06, 2022 22.31 22.33 21.39 21.70 8,928,741 -1.19(-5.20%)
Apr 05, 2022 23.12 23.17 22.58 22.89 5,150,053 +0.05(+0.21%)
Apr 04, 2022 22.89 23.05 22.41 22.84 4,646,392 -0.26(-1.13%)
Apr 01, 2022 22.57 23.27 22.51 23.10 10,052,279 +0.44(+1.93%)
Mar 31, 2022 23.53 23.53 22.64 22.66 6,376,861 -0.75(-3.19%)
Mar 30, 2022 23.50 23.81 23.30 23.41 5,134,399 -0.38(-1.60%)
Mar 29, 2022 23.84 23.98 23.50 23.79 6,672,927 -0.12(-0.50%)
Mar 28, 2022 23.65 24.04 23.57 23.91 8,494,379 +1.74(+7.84%)
Mar 25, 2022 22.39 22.53 21.93 22.17 11,771,209 +0.25(+1.12%)
Mar 24, 2022 21.36 22.10 21.24 21.93 9,534,860 +0.90(+4.26%)
Mar 23, 2022 21.06 21.32 20.88 21.03 6,485,652 -0.06(-0.30%)
Mar 22, 2022 21.37 21.57 21.06 21.09 7,169,271 +0.58(+2.82%)
Mar 21, 2022 20.61 20.70 20.26 20.51 6,007,326 -0.46(-2.19%)
Mar 18, 2022 20.16 20.98 20.07 20.97 7,029,092 +0.62(+3.04%)
Mar 17, 2022 20.40 20.52 20.21 20.36 3,168,834 -0.01(-0.04%)
Mar 16, 2022 20.13 20.53 19.57 20.36 9,038,112 +0.56(+2.85%)
Mar 15, 2022 19.32 19.85 19.16 19.80 6,466,763 +0.50(+2.59%)
Mar 14, 2022 19.30 19.51 19.12 19.30 4,364,997 +0.24(+1.25%)
Mar 11, 2022 19.68 19.74 19.04 19.06 5,680,758 -0.67(-3.38%)
Mar 10, 2022 19.47 19.80 19.32 19.73 5,365,735 -1.16(-5.55%)
Mar 09, 2022 21.01 21.26 20.81 20.89 9,061,267 +1.72(+8.99%)
Mar 08, 2022 19.28 19.62 18.99 19.16 9,418,120 +0.47(+2.50%)
Mar 07, 2022 19.50 19.68 18.51 18.70 11,549,542 -0.97(-4.92%)
Mar 04, 2022 20.60 20.69 19.45 19.66 11,342,977 -1.29(-6.17%)
Mar 03, 2022 21.87 21.93 20.84 20.96 14,656,476 -0.93(-4.24%)
Mar 02, 2022 21.86 22.63 21.66 21.89 9,501,413 -0.16(-0.72%)
Mar 01, 2022 22.19 22.24 21.55 22.05 15,074,634 +1.11(+5.31%)
Feb 28, 2022 19.43 20.93 19.43 20.93 16,998,982 +1.47(+7.54%)
Feb 25, 2022 19.57 19.73 19.18 19.47 9,192,434 +0.37(+1.95%)
Feb 24, 2022 17.57 19.79 17.52 19.09 20,334,476 +0.36(+1.91%)
Feb 23, 2022 19.39 19.45 18.59 18.74 10,955,238 -0.14(-0.76%)
Feb 22, 2022 18.69 19.11 18.63 18.88 8,553,148 -1.05(-5.26%)
Feb 18, 2022 19.93 0 -0.47(-2.30%)
Feb 17, 2022 21.01 21.09 20.35 20.40 9,641,138 -1.63(-7.42%)
Feb 16, 2022 21.79 22.16 21.62 22.03 5,267,005 -0.03(-0.14%)
Feb 15, 2022 22.13 22.25 21.89 22.06 4,822,903 +1.01(+4.79%)
Feb 14, 2022 21.32 21.40 20.86 21.05 7,394,537 -0.10(-0.45%)
Feb 11, 2022 21.76 21.96 20.97 21.15 12,679,087 -0.86(-3.93%)
Feb 10, 2022 21.73 22.89 21.73 22.01 14,386,994 -0.39(-1.74%)
Feb 09, 2022 22.03 22.40 21.82 22.40 4,726,089 +0.25(+1.11%)
Feb 08, 2022 21.78 22.16 21.33 22.16 5,701,625 +0.07(+0.32%)
Feb 07, 2022 21.43 22.26 21.34 22.09 13,629,772 +1.80(+8.88%)
Feb 04, 2022 18.86 20.43 18.71 20.28 16,480,260 +2.16(+11.91%)
Feb 03, 2022 18.22 18.51 18.07 18.13 4,468,031 -0.59(-3.14%)
Feb 02, 2022 19.14 19.15 18.46 18.71 5,213,166 -0.49(-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.