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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.43 -0.80 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2023 11.84 12.02 11.83 11.92 13,978,586 +0.20(+1.68%)
Mar 30, 2023 11.97 11.98 11.58 11.72 12,856,905 -0.18(-1.49%)
Mar 29, 2023 11.86 11.97 11.77 11.90 11,833,467 +0.41(+3.61%)
Mar 28, 2023 11.24 11.52 11.18 11.48 14,434,834 +0.19(+1.69%)
Mar 27, 2023 11.64 11.66 11.09 11.29 23,996,982 -0.38(-3.26%)
Mar 24, 2023 11.71 11.86 11.54 11.67 14,292,388 -0.29(-2.39%)
Mar 23, 2023 11.49 12.09 11.45 11.96 28,282,392 +0.79(+7.06%)
Mar 22, 2023 11.92 12.14 11.16 11.17 29,106,650 -0.67(-5.69%)
Mar 21, 2023 11.79 11.98 11.66 11.84 16,769,676 +0.16(+1.40%)
Mar 20, 2023 11.82 11.84 11.55 11.68 24,881,002 +0.35(+3.12%)
Mar 17, 2023 11.18 11.32 10.97 11.32 40,155,944 +0.84(+8.05%)
Mar 16, 2023 10.35 10.57 10.31 10.48 16,220,545 +0.24(+2.39%)
Mar 15, 2023 10.52 10.54 10.02 10.24 23,632,218 -0.29(-2.71%)
Mar 14, 2023 10.88 10.95 10.17 10.52 36,325,720 +0.33(+3.27%)
Mar 13, 2023 9.386 10.26 9.284 10.19 43,702,116 +1.86(+22.29%)
Mar 10, 2023 8.345 8.475 8.203 8.332 21,177,936 -0.07(-0.81%)
Mar 09, 2023 9.094 9.107 8.339 8.400 25,560,082 -0.83(-8.99%)
Mar 08, 2023 9.196 9.297 9.141 9.230 7,504,742 +0.01(+0.15%)
Mar 07, 2023 9.345 9.406 9.155 9.216 12,593,760 -0.13(-1.38%)
Mar 06, 2023 9.372 9.461 9.332 9.345 7,767,110 +0.03(+0.37%)
Mar 03, 2023 9.372 9.406 9.298 9.311 13,755,899 -0.54(-5.46%)
Mar 02, 2023 9.767 9.889 9.726 9.848 7,366,665 +0.03(+0.35%)
Mar 01, 2023 9.944 10.04 9.774 9.814 7,170,002 +0.06(+0.56%)
Feb 28, 2023 9.827 9.922 9.726 9.759 9,169,837 -0.02(-0.21%)
Feb 27, 2023 9.989 10.04 9.686 9.780 11,371,958 +0.04(+0.42%)
Feb 24, 2023 9.989 10.05 9.584 9.739 21,545,508 -0.36(-3.54%)
Feb 23, 2023 10.12 10.15 9.989 10.10 11,751,648 +0.07(+0.74%)
Feb 22, 2023 10.10 10.15 9.938 10.02 14,136,792 -0.29(-2.82%)
Feb 21, 2023 10.39 10.45 10.23 10.31 13,504,192 -0.18(-1.67%)
Feb 17, 2023 10.08 10.57 10.01 10.49 22,620,084 +0.11(+1.11%)
Feb 16, 2023 10.29 10.66 10.25 10.37 32,478,994 +0.18(+1.79%)
Feb 15, 2023 9.557 10.27 9.523 10.19 24,864,664 +0.80(+8.56%)
Feb 14, 2023 9.091 9.405 9.074 9.388 15,403,522 +0.25(+2.73%)
Feb 13, 2023 9.071 9.138 8.983 9.138 12,219,634 -0.01(-0.15%)
Feb 10, 2023 9.185 9.239 9.064 9.152 12,210,552 -0.11(-1.17%)
Feb 09, 2023 9.604 9.638 9.192 9.260 21,063,626 -0.37(-3.86%)
Feb 08, 2023 9.732 9.766 9.547 9.631 9,404,330 -0.17(-1.72%)
Feb 07, 2023 9.705 9.874 9.601 9.800 12,098,647 +0.07(+0.76%)
Feb 06, 2023 9.631 9.790 9.604 9.726 11,015,506 -0.16(-1.57%)
Feb 03, 2023 9.854 10.04 9.807 9.881 15,416,107 -0.23(-2.27%)
Feb 02, 2023 10.13 10.24 9.969 10.11 18,981,732 +0.12(+1.22%)
Feb 01, 2023 9.766 10.03 9.624 9.989 18,562,536 +0.21(+2.14%)
Jan 31, 2023 9.774 9.840 9.753 9.780 7,684,252 +0.17(+1.81%)
Jan 30, 2023 9.820 9.877 9.546 9.606 14,691,436 -0.19(-1.91%)
Jan 27, 2023 9.720 9.987 9.690 9.794 20,603,442 -0.03(-0.34%)
Jan 26, 2023 9.840 9.867 9.693 9.827 9,397,859 +0.10(+1.03%)
Jan 25, 2023 9.580 9.740 9.479 9.727 11,755,518 -0.05(-0.48%)
Jan 24, 2023 9.713 9.804 9.667 9.774 9,467,772 -0.03(-0.34%)
Jan 23, 2023 9.693 9.854 9.560 9.807 16,513,163 +0.32(+3.38%)
Jan 20, 2023 8.951 9.526 8.928 9.486 27,086,854 +0.52(+5.82%)
Jan 19, 2023 8.824 9.001 8.797 8.965 9,629,933 +0.17(+1.90%)
Jan 18, 2023 9.105 9.165 8.653 8.797 37,816,276 -0.31(-3.38%)
Jan 17, 2023 9.038 9.105 8.918 9.105 19,314,454 +0.83(+10.02%)
Jan 13, 2023 8.035 8.276 8.019 8.276 17,000,200 +0.19(+2.31%)
Jan 12, 2023 7.701 8.102 7.581 8.089 20,193,374 +0.65(+8.72%)
Jan 11, 2023 7.354 7.447 7.313 7.440 5,306,240 +0.03(+0.45%)
Jan 10, 2023 7.313 7.407 7.280 7.407 4,877,163 +0.13(+1.84%)
Jan 09, 2023 7.280 7.367 7.253 7.273 8,594,446 +0.14(+1.97%)
Jan 06, 2023 7.053 7.213 7.033 7.133 4,155,382 +0.02(+0.28%)
Jan 05, 2023 7.093 7.123 7.053 7.113 2,353,551 +0.03(+0.47%)
Jan 04, 2023 7.079 7.180 7.053 7.079 6,584,136 +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.