Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.97 +0.48 (+1.81%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.40	17.57	16.99	17.05	8,091,613	-0.79(-4.41%)
Apr 28, 2022	17.59	18.05	17.34	17.84	10,650,856	+0.51(+2.93%)
Apr 27, 2022	17.39	17.63	17.14	17.33	6,284,397	+0.26(+1.55%)
Apr 26, 2022	17.95	17.97	16.88	17.06	10,532,083	-0.89(-4.94%)
Apr 25, 2022	17.30	18.04	17.24	17.95	10,843,982	+0.34(+1.91%)
Apr 22, 2022	18.06	18.14	17.48	17.62	7,879,883	-0.79(-4.31%)
Apr 21, 2022	19.15	19.22	18.40	18.41	6,758,938	+0.00(+0.00%)
Apr 20, 2022	18.81	18.83	18.25	18.41	8,081,575	-0.14(-0.73%)
Apr 19, 2022	18.30	18.67	18.27	18.55	4,964,730	+0.39(+2.13%)
Apr 18, 2022	17.61	18.36	17.44	18.16	9,563,331	+0.36(+2.05%)
Apr 14, 2022	18.40	18.46	17.68	17.79	7,171,939	-0.57(-3.08%)
Apr 13, 2022	17.77	18.57	17.74	18.36	7,141,361	+0.84(+4.82%)
Apr 12, 2022	18.10	18.11	17.51	17.52	5,981,230	-0.30(-1.69%)
Apr 11, 2022	18.29	18.42	17.76	17.82	6,682,732	-1.27(-6.63%)
Apr 08, 2022	19.15	19.70	19.00	19.08	7,750,914	-0.28(-1.44%)
Apr 07, 2022	19.40	19.60	19.23	19.36	6,341,164	-0.19(-0.99%)
Apr 06, 2022	20.10	20.12	19.27	19.55	9,907,279	-1.07(-5.20%)
Apr 05, 2022	20.83	20.88	20.35	20.63	5,714,468	+0.04(+0.21%)
Apr 04, 2022	20.63	20.78	20.20	20.58	5,155,609	-0.24(-1.13%)

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.