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

Proshares Bitcoin Strategy ETF (NY: BITO )

19.04 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 10.11 10.16 9.863 9.894 19,324,996 -0.86(-8.03%)
May 05, 2023 10.51 10.79 10.50 10.76 15,333,969 +0.28(+2.69%)
May 04, 2023 10.46 10.50 10.37 10.48 21,240,438 +0.23(+2.20%)
May 03, 2023 10.22 10.41 10.16 10.25 19,740,800 -0.16(-1.56%)
May 02, 2023 10.14 10.48 10.09 10.41 26,490,658 +0.35(+3.48%)
May 01, 2023 10.34 10.36 10.05 10.06 15,550,798 -0.57(-5.37%)
Apr 28, 2023 10.64 10.68 10.48 10.63 13,857,517 -0.18(-1.64%)
Apr 27, 2023 10.51 10.87 10.48 10.81 22,124,752 +0.67(+6.63%)
Apr 26, 2023 10.83 10.87 10.07 10.14 39,025,356 +0.11(+1.10%)
Apr 25, 2023 9.944 10.10 9.871 10.03 15,363,923 +0.09(+0.86%)
Apr 24, 2023 9.944 10.07 9.791 9.944 7,823,635 +0.04(+0.37%)
Apr 21, 2023 10.23 10.29 9.871 9.907 14,259,284 -0.29(-2.82%)
Apr 20, 2023 10.44 10.50 10.16 10.19 17,426,034 -0.43(-4.08%)
Apr 19, 2023 10.63 10.74 10.59 10.63 9,344,555 -0.38(-3.44%)
Apr 18, 2023 11.03 11.08 10.90 11.01 9,313,249 +0.29(+2.68%)
Apr 17, 2023 10.68 10.77 10.63 10.72 8,189,127 -0.34(-3.09%)
Apr 14, 2023 11.18 11.23 10.91 11.06 13,590,452 -0.03(-0.28%)
Apr 13, 2023 11.07 11.21 11.02 11.09 15,065,043 +0.23(+2.08%)
Apr 12, 2023 11.01 11.05 10.81 10.87 17,611,966 -0.13(-1.22%)
Apr 11, 2023 11.01 11.16 10.95 11.00 25,543,320 +0.33(+3.09%)
Apr 10, 2023 10.30 10.76 10.25 10.67 25,267,732 +0.48(+4.67%)
Apr 06, 2023 10.18 10.27 10.08 10.19 12,079,705 -0.09(-0.89%)
Apr 05, 2023 10.39 10.39 10.12 10.29 15,300,811 +0.01(+0.06%)
Apr 04, 2023 10.30 10.33 10.18 10.28 11,349,709 +0.04(+0.42%)
Apr 03, 2023 10.30 10.37 10.17 10.24 14,036,298 -0.18(-1.73%)
Mar 31, 2023 10.35 10.51 10.34 10.42 15,989,577 +0.17(+1.68%)
Mar 30, 2023 10.46 10.47 10.12 10.24 14,706,528 -0.15(-1.49%)
Mar 29, 2023 10.37 10.46 10.29 10.40 13,535,856 +0.36(+3.61%)
Mar 28, 2023 9.823 10.07 9.775 10.04 16,511,462 +0.17(+1.69%)
Mar 27, 2023 10.17 10.20 9.692 9.870 27,449,240 -0.33(-3.26%)
Mar 24, 2023 10.23 10.37 10.09 10.20 16,348,523 -0.25(-2.39%)
Mar 23, 2023 10.04 10.57 10.01 10.45 32,351,160 +0.69(+7.06%)
Mar 22, 2023 10.42 10.62 9.757 9.763 33,294,000 -0.59(-5.69%)
Mar 21, 2023 10.31 10.47 10.19 10.35 19,182,242 +0.14(+1.40%)
Mar 20, 2023 10.33 10.35 10.09 10.21 28,460,440 +0.31(+3.12%)
Mar 17, 2023 9.775 9.894 9.591 9.900 45,932,868 +0.74(+8.05%)
Mar 16, 2023 9.044 9.237 9.017 9.163 18,554,070 +0.21(+2.39%)
Mar 15, 2023 9.193 9.216 8.758 8.949 27,032,002 -0.25(-2.71%)
Mar 14, 2023 9.508 9.573 8.895 9.198 41,551,620 +0.29(+3.27%)
Mar 13, 2023 8.206 8.970 8.116 8.907 49,989,200 +1.62(+22.29%)
Mar 10, 2023 7.296 7.409 7.171 7.284 24,224,642 -0.06(-0.81%)
Mar 09, 2023 7.950 7.962 7.290 7.343 29,237,214 -0.73(-8.99%)
Mar 08, 2023 8.039 8.128 7.991 8.069 8,584,391 +0.01(+0.15%)
Mar 07, 2023 8.170 8.223 8.003 8.057 14,405,527 -0.11(-1.38%)
Mar 06, 2023 8.194 8.271 8.158 8.170 8,884,504 +0.03(+0.37%)
Mar 03, 2023 8.194 8.223 8.128 8.140 15,734,854 -0.47(-5.46%)
Mar 02, 2023 8.538 8.646 8.503 8.610 8,426,450 +0.03(+0.35%)
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.