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

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
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 (%)
Sep 30, 2022 8.460 8.900 8.453 8.571 11,352,730 +0.02(+0.25%)
Sep 29, 2022 8.485 8.642 8.271 8.549 6,850,513 -0.06(-0.75%)
Sep 28, 2022 8.428 8.664 8.370 8.614 11,330,025 +0.22(+2.64%)
Sep 27, 2022 8.864 8.961 8.267 8.392 10,394,742 -0.05(-0.59%)
Sep 26, 2022 8.378 8.489 8.335 8.442 6,512,557 +0.19(+2.25%)
Sep 23, 2022 8.356 8.367 8.128 8.256 12,006,796 -0.23(-2.70%)
Sep 22, 2022 8.406 8.574 8.249 8.485 11,185,194 +0.14(+1.71%)
Sep 21, 2022 8.485 8.749 8.228 8.342 16,041,511 +0.01(+0.17%)
Sep 20, 2022 8.306 8.489 8.231 8.328 7,107,277 -0.25(-2.92%)
Sep 19, 2022 8.242 8.606 8.242 8.578 9,371,904 -0.04(-0.50%)
Sep 16, 2022 8.692 8.699 8.489 8.621 8,705,727 -0.07(-0.82%)
Sep 15, 2022 8.800 8.878 8.571 8.692 6,996,748 -0.09(-0.98%)
Sep 14, 2022 8.950 8.957 8.632 8.778 9,624,875 -0.15(-1.68%)
Sep 13, 2022 9.400 9.476 8.832 8.928 11,415,057 -0.97(-9.82%)
Sep 12, 2022 9.857 9.928 9.715 9.900 9,713,309 +0.49(+5.16%)
Sep 09, 2022 9.221 9.461 9.214 9.414 11,794,883 +0.91(+10.67%)
Sep 08, 2022 8.371 8.506 8.346 8.506 9,216,015 +0.17(+2.06%)
Sep 07, 2022 8.242 8.421 8.228 8.335 8,143,707 +0.14(+1.66%)
Sep 06, 2022 8.692 8.714 8.185 8.199 16,869,662 -0.51(-5.83%)
Sep 02, 2022 8.928 8.978 8.614 8.707 10,401,926 +0.02(+0.25%)
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.