Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.21	11.50	11.12	11.35	12,361,150	+0.03(+0.27%)
Jul 28, 2022	10.96	11.44	10.77	11.32	9,734,277	+0.51(+4.75%)
Jul 27, 2022	10.07	10.94	10.07	10.81	12,265,328	+0.92(+9.29%)
Jul 26, 2022	9.905	9.974	9.798	9.890	6,845,636	-0.47(-4.58%)
Jul 25, 2022	10.37	10.42	10.20	10.36	7,244,673	-0.34(-3.15%)
Jul 22, 2022	11.18	11.26	10.67	10.70	9,474,651	-0.31(-2.85%)
Jul 21, 2022	10.75	11.01	10.58	11.01	11,439,719	-0.19(-1.71%)
Jul 20, 2022	11.31	11.50	11.09	11.21	17,983,146	+0.10(+0.90%)
Jul 19, 2022	10.57	11.22	10.43	11.11	19,957,374	+0.87(+8.53%)
Jul 18, 2022	10.53	10.79	10.12	10.23	13,668,888	+0.21(+2.06%)
Jul 15, 2022	9.920	10.03	9.775	10.03	10,132,930	+0.27(+2.75%)
Jul 14, 2022	9.316	9.882	9.270	9.760	9,119,221	+0.48(+5.20%)
Jul 13, 2022	8.979	9.461	8.933	9.277	10,456,960	+0.13(+1.42%)
Jul 12, 2022	9.400	9.469	9.094	9.147	10,327,183	-0.54(-5.61%)
Jul 11, 2022	9.721	9.805	9.564	9.691	7,318,757	-0.63(-6.08%)
Jul 08, 2022	10.10	10.48	10.02	10.32	11,539,795	-0.04(-0.37%)
Jul 07, 2022	9.652	10.36	9.629	10.36	11,813,215	+0.74(+7.72%)
Jul 06, 2022	9.553	9.691	9.476	9.614	7,138,960	-0.05(-0.55%)
Jul 05, 2022	9.147	9.698	9.109	9.668	13,196,818	+0.51(+5.60%)

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.