Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.49 -0.35 (-1.30%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.51	18.86	17.50	18.86	18,871,776	+1.32(+7.54%)
Feb 25, 2022	17.63	17.77	17.28	17.53	10,205,174	+0.34(+1.95%)
Feb 24, 2022	15.83	17.83	15.78	17.20	22,574,746	+0.32(+1.91%)
Feb 23, 2022	17.46	17.52	16.75	16.88	12,162,187	-0.13(-0.76%)
Feb 22, 2022	16.83	17.21	16.78	17.01	9,495,457	-0.94(-5.26%)
Feb 18, 2022				17.95	0	-0.42(-2.30%)
Feb 17, 2022	18.92	19.00	18.33	18.37	10,703,311	-1.47(-7.42%)
Feb 16, 2022	19.63	19.97	19.47	19.84	5,847,276	-0.03(-0.14%)
Feb 15, 2022	19.93	20.04	19.71	19.87	5,354,247	+0.91(+4.79%)
Feb 14, 2022	19.20	19.28	18.79	18.96	8,209,200	-0.09(-0.45%)
Feb 11, 2022	19.60	19.78	18.89	19.05	14,075,955	-0.78(-3.93%)
Feb 10, 2022	19.57	20.62	19.57	19.83	15,972,023	-0.35(-1.74%)
Feb 09, 2022	19.84	20.18	19.66	20.18	5,246,767	+0.22(+1.11%)
Feb 08, 2022	19.61	19.96	19.21	19.96	6,329,779	+0.06(+0.32%)
Feb 07, 2022	19.31	20.05	19.22	19.89	15,131,377	+1.62(+8.88%)
Feb 04, 2022	16.98	18.40	16.86	18.27	18,295,906	+1.94(+11.91%)
Feb 03, 2022	16.41	16.67	16.28	16.33	4,960,278	-0.53(-3.14%)
Feb 02, 2022	17.24	17.25	16.63	16.86	5,787,506	-0.44(-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.