Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Bitcoin Strategy ETF (NY: BITO )

26.64 -0.33 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 9.832 9.927 9.731 9.765 9,165,073 -0.02(-0.21%)
Feb 27, 2023 9.994 10.04 9.691 9.785 11,366,050 +0.04(+0.42%)
Feb 24, 2023 9.994 10.06 9.589 9.744 21,534,314 -0.36(-3.55%)
Feb 23, 2023 10.12 10.16 9.994 10.10 11,745,542 +0.07(+0.74%)
Feb 22, 2023 10.10 10.16 9.944 10.03 14,129,448 -0.29(-2.82%)
Feb 21, 2023 10.39 10.46 10.23 10.32 13,497,176 -0.18(-1.67%)
Feb 17, 2023 10.09 10.58 10.01 10.49 22,608,332 +0.11(+1.11%)
Feb 16, 2023 10.30 10.67 10.25 10.38 32,462,120 +0.18(+1.79%)
Feb 15, 2023 9.562 10.27 9.528 10.20 24,851,746 +0.80(+8.56%)
Feb 14, 2023 9.096 9.410 9.079 9.393 15,395,519 +0.25(+2.73%)
Feb 13, 2023 9.075 9.143 8.987 9.143 12,213,286 -0.01(-0.15%)
Feb 10, 2023 9.190 9.244 9.068 9.156 12,204,208 -0.11(-1.17%)
Feb 09, 2023 9.609 9.643 9.197 9.264 21,052,682 -0.37(-3.86%)
Feb 08, 2023 9.737 9.771 9.552 9.636 9,399,444 -0.17(-1.72%)
Feb 07, 2023 9.710 9.879 9.606 9.805 12,092,361 +0.07(+0.76%)
Feb 06, 2023 9.636 9.796 9.609 9.731 11,009,783 -0.16(-1.57%)
Feb 03, 2023 9.859 10.05 9.812 9.886 15,408,098 -0.23(-2.27%)
Feb 02, 2023 10.14 10.25 9.974 10.12 18,971,870 +0.12(+1.22%)
Feb 01, 2023 9.771 10.04 9.629 9.994 18,552,892 +0.21(+2.14%)
Jan 31, 2023 9.779 9.845 9.759 9.785 7,680,260 +0.17(+1.81%)
Jan 30, 2023 9.825 9.882 9.551 9.611 14,683,803 -0.19(-1.91%)
Jan 27, 2023 9.725 9.993 9.695 9.799 20,592,736 -0.03(-0.34%)
Jan 26, 2023 9.845 9.872 9.698 9.832 9,391,481 +0.10(+1.03%)
Jan 25, 2023 9.585 9.745 9.484 9.732 11,749,411 -0.05(-0.48%)
Jan 24, 2023 9.718 9.809 9.672 9.779 9,462,853 -0.03(-0.34%)
Jan 23, 2023 9.698 9.859 9.565 9.812 16,504,584 +0.32(+3.38%)
Jan 20, 2023 8.956 9.531 8.932 9.491 27,072,782 +0.52(+5.82%)
Jan 19, 2023 8.829 9.006 8.802 8.969 9,625,034 +0.17(+1.90%)
Jan 18, 2023 9.110 9.170 8.657 8.802 37,796,628 -0.31(-3.38%)
Jan 17, 2023 9.043 9.110 8.922 9.110 19,304,418 +0.83(+10.02%)
Jan 13, 2023 8.040 8.280 8.023 8.280 16,991,368 +0.19(+2.31%)
Jan 12, 2023 7.705 8.106 7.585 8.093 20,182,882 +0.65(+8.72%)
Jan 11, 2023 7.357 7.451 7.317 7.444 5,303,483 +0.03(+0.45%)
Jan 10, 2023 7.317 7.411 7.284 7.411 4,874,629 +0.13(+1.84%)
Jan 09, 2023 7.284 7.371 7.257 7.277 8,589,981 +0.14(+1.97%)
Jan 06, 2023 7.056 7.217 7.036 7.137 4,153,223 +0.02(+0.28%)
Jan 05, 2023 7.096 7.127 7.056 7.117 2,352,329 +0.03(+0.47%)
Jan 04, 2023 7.083 7.183 7.056 7.083 6,580,715 +0.07(+0.95%)
Jan 03, 2023 7.070 7.080 6.976 7.016 3,738,781 +0.04(+0.58%)
Dec 30, 2022 6.876 6.989 6.792 6.976 5,733,157 +0.05(+0.77%)
Dec 29, 2022 6.923 6.956 6.909 6.923 3,018,749 +0.00(+0.00%)
Dec 28, 2022 6.923 6.989 6.869 6.923 4,090,283 -0.01(-0.19%)
Dec 27, 2022 7.016 7.030 6.906 6.936 4,758,221 -0.09(-1.24%)
Dec 23, 2022 7.003 7.056 6.985 7.023 3,090,267 +0.03(+0.38%)
Dec 22, 2022 6.989 7.030 6.882 6.996 5,593,083 -0.01(-0.19%)
Dec 21, 2022 7.023 7.056 6.976 7.010 2,369,733 -0.05(-0.66%)
Dec 20, 2022 6.996 7.137 6.983 7.056 5,826,824 +0.15(+2.23%)
Dec 19, 2022 6.976 6.996 6.869 6.903 4,230,490 -0.12(-1.71%)
Dec 16, 2022 7.123 7.143 6.986 7.023 9,802,524 -0.25(-3.49%)
Dec 15, 2022 7.351 7.351 7.237 7.277 5,798,852 -0.17(-2.33%)
Dec 14, 2022 7.518 7.712 7.397 7.451 17,442,908 +0.03(+0.36%)
Dec 13, 2022 7.511 7.520 7.364 7.424 11,362,223 +0.25(+3.54%)
Dec 12, 2022 7.123 7.177 7.103 7.170 4,258,818 +0.04(+0.56%)
Dec 09, 2022 7.163 7.204 7.130 7.130 4,400,153 -0.08(-1.11%)
Dec 08, 2022 7.023 7.247 7.012 7.210 9,088,154 +0.21(+2.96%)
Dec 07, 2022 7.050 7.063 6.976 7.003 4,036,308 -0.09(-1.32%)
Dec 06, 2022 7.096 7.113 7.030 7.096 4,911,311 +0.05(+0.76%)
Dec 05, 2022 7.177 7.210 7.016 7.043 5,654,085 -0.07(-1.03%)
Dec 02, 2022 7.030 7.123 7.030 7.117 3,951,200 +0.07(+0.95%)
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.