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

Proshares Bitcoin Strategy ETF (NY: BITO )

23.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 9.126 9.155 8.919 8.990 6,014,808 -0.12(-1.33%)
Oct 28, 2022 8.990 9.180 8.979 9.112 11,473,383 -0.04(-0.39%)
Oct 27, 2022 9.176 9.187 9.040 9.147 9,273,654 -0.04(-0.39%)
Oct 26, 2022 9.033 9.294 8.986 9.183 17,149,570 +0.21(+2.39%)
Oct 25, 2022 8.539 9.026 8.539 8.969 19,182,380 +0.43(+5.03%)
Oct 24, 2022 8.532 8.575 8.439 8.539 6,006,512 +0.07(+0.84%)
Oct 21, 2022 8.354 8.493 8.314 8.468 9,535,786 +0.07(+0.85%)
Oct 20, 2022 8.432 8.532 8.346 8.396 5,403,761 -0.07(-0.84%)
Oct 19, 2022 8.447 8.504 8.396 8.468 3,084,497 +0.00(+0.00%)
Oct 18, 2022 8.668 8.690 8.404 8.468 6,686,771 -0.15(-1.74%)
Oct 17, 2022 8.632 8.683 8.561 8.618 5,865,625 +0.18(+2.12%)
Oct 14, 2022 8.683 8.718 8.418 8.439 11,727,012 -0.11(-1.26%)
Oct 13, 2022 8.010 8.611 7.996 8.547 18,549,762 +0.13(+1.53%)
Oct 12, 2022 8.389 8.439 8.362 8.418 3,607,250 +0.08(+0.94%)
Oct 11, 2022 8.396 8.443 8.275 8.339 6,856,157 -0.09(-1.10%)
Oct 10, 2022 8.532 8.543 8.392 8.432 4,358,568 -0.12(-1.42%)
Oct 07, 2022 8.654 8.675 8.500 8.554 10,152,165 -0.28(-3.16%)
Oct 06, 2022 8.876 8.983 8.762 8.833 9,587,853 -0.04(-0.48%)
Oct 05, 2022 8.797 8.997 8.711 8.876 8,209,424 -0.08(-0.88%)
Oct 04, 2022 8.826 8.969 8.777 8.954 11,474,759 +0.33(+3.81%)
Oct 03, 2022 8.468 8.682 8.396 8.625 12,629,142 +0.05(+0.58%)
Sep 30, 2022 8.464 8.904 8.457 8.575 11,346,832 +0.02(+0.25%)
Sep 29, 2022 8.489 8.647 8.275 8.554 6,846,954 -0.06(-0.75%)
Sep 28, 2022 8.432 8.668 8.375 8.618 11,324,139 +0.22(+2.64%)
Sep 27, 2022 8.868 8.965 8.271 8.396 10,389,342 -0.05(-0.59%)
Sep 26, 2022 8.382 8.493 8.339 8.447 6,509,173 +0.19(+2.25%)
Sep 23, 2022 8.361 8.371 8.132 8.261 12,000,558 -0.23(-2.70%)
Sep 22, 2022 8.411 8.579 8.253 8.489 11,179,383 +0.14(+1.71%)
Sep 21, 2022 8.489 8.754 8.232 8.346 16,033,177 +0.01(+0.17%)
Sep 20, 2022 8.311 8.493 8.236 8.332 7,103,584 -0.25(-2.92%)
Sep 19, 2022 8.246 8.611 8.246 8.582 9,367,035 -0.04(-0.50%)
Sep 16, 2022 8.697 8.704 8.493 8.625 8,701,204 -0.07(-0.82%)
Sep 15, 2022 8.804 8.883 8.575 8.697 6,993,113 -0.09(-0.98%)
Sep 14, 2022 8.954 8.961 8.636 8.783 9,619,874 -0.15(-1.68%)
Sep 13, 2022 9.405 9.481 8.836 8.933 11,409,126 -0.97(-9.82%)
Sep 12, 2022 9.863 9.933 9.720 9.906 9,708,262 +0.49(+5.16%)
Sep 09, 2022 9.226 9.466 9.219 9.419 11,788,755 +0.91(+10.67%)
Sep 08, 2022 8.375 8.511 8.350 8.511 9,211,227 +0.17(+2.06%)
Sep 07, 2022 8.246 8.425 8.232 8.339 8,139,476 +0.14(+1.66%)
Sep 06, 2022 8.697 8.718 8.189 8.203 16,860,898 -0.51(-5.83%)
Sep 02, 2022 8.933 8.983 8.618 8.711 10,396,521 +0.02(+0.25%)
Sep 01, 2022 8.733 8.776 8.518 8.690 7,745,017 -0.15(-1.70%)
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%)
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.