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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.23 -1.00 (-3.80%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jul 31, 2023 12.00 12.02 11.84 11.86 6,336,211 -0.09(-0.77%)
Jul 28, 2023 11.93 12.05 11.90 11.95 5,267,969 +0.10(+0.84%)
Jul 27, 2023 12.02 12.04 11.81 11.85 7,202,323 -0.15(-1.28%)
Jul 26, 2023 11.93 12.05 11.91 12.00 6,626,286 +0.08(+0.64%)
Jul 25, 2023 11.90 12.01 11.90 11.93 4,395,715 +0.04(+0.32%)
Jul 24, 2023 11.96 11.97 11.78 11.89 8,003,648 -0.33(-2.70%)
Jul 21, 2023 12.23 12.31 12.18 12.22 6,921,340 +0.05(+0.44%)
Jul 20, 2023 12.37 12.40 12.08 12.17 9,036,094 -0.12(-1.00%)
Jul 19, 2023 12.24 12.33 12.17 12.29 8,520,483 +0.13(+1.07%)
Jul 18, 2023 12.18 12.30 12.07 12.16 10,507,668 -0.08(-0.63%)
Jul 17, 2023 12.39 12.43 12.14 12.23 10,391,658 -0.12(-0.99%)
Jul 14, 2023 12.79 12.89 12.26 12.36 25,983,648 -0.70(-5.34%)
Jul 13, 2023 12.55 13.14 12.51 13.05 39,423,920 +0.64(+5.12%)
Jul 12, 2023 12.58 12.68 12.38 12.42 12,073,478 -0.15(-1.16%)
Jul 11, 2023 12.46 12.65 12.41 12.56 11,562,019 -0.12(-0.97%)
Jul 10, 2023 12.38 12.69 12.38 12.69 7,860,614 +0.28(+2.29%)
Jul 07, 2023 12.44 12.53 12.36 12.40 9,659,781 -0.04(-0.31%)
Jul 06, 2023 12.59 12.59 12.27 12.44 10,372,363 -0.07(-0.55%)
Jul 05, 2023 12.43 12.60 12.41 12.51 8,298,626 -0.31(-2.39%)
Jul 03, 2023 12.62 12.87 12.60 12.82 9,985,782 +0.32(+2.54%)
Jun 30, 2023 12.85 12.85 12.08 12.50 34,735,624 -0.15(-1.22%)
Jun 29, 2023 12.73 12.74 12.57 12.65 8,372,685 +0.22(+1.78%)
Jun 28, 2023 12.46 12.59 12.33 12.43 12,063,295 -0.24(-1.86%)
Jun 27, 2023 12.65 12.84 12.57 12.67 18,775,662 +0.18(+1.41%)
Jun 26, 2023 12.59 12.70 12.37 12.49 13,746,763 -0.32(-2.53%)
Jun 23, 2023 12.48 13.03 12.38 12.82 41,347,276 +0.32(+2.53%)
Jun 22, 2023 12.54 12.59 12.23 12.50 13,608,759 +0.04(+0.35%)
Jun 21, 2023 12.04 12.72 12.01 12.46 27,235,708 +0.83(+7.16%)
Jun 20, 2023 11.08 11.66 10.98 11.62 20,009,864 +0.74(+6.83%)
Jun 16, 2023 10.53 10.94 10.34 10.88 17,992,078 +0.40(+3.79%)
Jun 15, 2023 10.30 10.50 10.23 10.48 12,212,734 -0.84(-7.43%)
May 08, 2023 11.57 11.63 11.29 11.32 16,885,796 -0.99(-8.03%)
May 05, 2023 12.03 12.35 12.02 12.31 13,398,517 +0.32(+2.69%)
May 04, 2023 11.97 12.02 11.87 11.99 18,559,472 +0.26(+2.20%)
May 03, 2023 11.70 11.92 11.63 11.73 17,249,118 -0.19(-1.56%)
May 02, 2023 11.61 11.99 11.55 11.92 23,147,008 +0.40(+3.48%)
May 01, 2023 11.84 11.86 11.51 11.52 13,587,977 -0.65(-5.37%)
Apr 28, 2023 12.18 12.22 12.00 12.17 12,108,697 -0.20(-1.64%)
Apr 27, 2023 12.02 12.44 11.99 12.37 19,332,606 +0.77(+6.63%)
Apr 26, 2023 12.39 12.44 11.53 11.60 34,100,352 +0.13(+1.10%)
Apr 25, 2023 11.38 11.55 11.30 11.48 13,424,995 +0.10(+0.86%)
Apr 24, 2023 11.38 11.52 11.21 11.38 6,836,291 +0.04(+0.37%)
Apr 21, 2023 11.71 11.77 11.30 11.34 12,459,761 -0.33(-2.82%)
Apr 20, 2023 11.95 12.02 11.63 11.67 15,226,867 -0.50(-4.08%)
Apr 19, 2023 12.17 12.29 12.11 12.16 8,165,271 -0.43(-3.44%)
Apr 18, 2023 12.62 12.68 12.47 12.60 8,137,916 +0.33(+2.68%)
Apr 17, 2023 12.23 12.32 12.16 12.27 7,155,659 -0.39(-3.09%)
Apr 14, 2023 12.79 12.85 12.48 12.66 11,875,336 -0.03(-0.27%)
Apr 13, 2023 12.67 12.83 12.61 12.69 13,163,834 +0.26(+2.08%)
Apr 12, 2023 12.60 12.64 12.37 12.44 15,389,335 -0.15(-1.22%)
Apr 11, 2023 12.60 12.77 12.53 12.59 22,319,750 +0.38(+3.09%)
Apr 10, 2023 11.79 12.32 11.73 12.21 22,078,942 +0.55(+4.67%)
Apr 06, 2023 11.65 11.76 11.54 11.67 10,555,246 -0.10(-0.89%)
Apr 05, 2023 11.89 11.89 11.58 11.77 13,369,847 +0.01(+0.06%)
Apr 04, 2023 11.79 11.82 11.65 11.76 9,917,375 +0.05(+0.42%)
Apr 03, 2023 11.79 11.86 11.64 11.72 12,264,916 -0.21(-1.73%)
Mar 31, 2023 11.85 12.02 11.83 11.92 13,971,326 +0.20(+1.68%)
Mar 30, 2023 11.98 11.98 11.58 11.72 12,850,227 -0.18(-1.49%)
Mar 29, 2023 11.87 11.97 11.77 11.90 11,827,321 +0.42(+3.61%)
Mar 28, 2023 11.24 11.53 11.19 11.49 14,427,337 +0.19(+1.69%)
Mar 27, 2023 11.64 11.67 11.09 11.30 23,984,516 -0.38(-3.26%)
Mar 24, 2023 11.71 11.87 11.55 11.68 14,284,964 -0.29(-2.39%)
Mar 23, 2023 11.49 12.09 11.45 11.96 28,267,702 +0.79(+7.06%)
Mar 22, 2023 11.93 12.15 11.17 11.17 29,091,532 -0.67(-5.69%)
Mar 21, 2023 11.80 11.98 11.67 11.85 16,761,003 +0.16(+1.40%)
Mar 20, 2023 11.83 11.85 11.55 11.68 24,868,078 +0.35(+3.12%)
Mar 17, 2023 11.19 11.32 10.98 11.33 40,135,088 +0.84(+8.05%)
Mar 16, 2023 10.35 10.57 10.32 10.49 16,212,120 +0.24(+2.39%)
Mar 15, 2023 10.52 10.55 10.02 10.24 23,619,944 -0.29(-2.71%)
Mar 14, 2023 10.88 10.96 10.18 10.53 36,306,852 +0.33(+3.27%)
Mar 13, 2023 9.391 10.27 9.289 10.19 43,679,416 +1.86(+22.29%)
Mar 10, 2023 8.350 8.479 8.207 8.336 21,166,936 -0.07(-0.81%)
Mar 09, 2023 9.098 9.112 8.343 8.404 25,546,806 -0.83(-8.99%)
Mar 08, 2023 9.200 9.302 9.146 9.234 7,500,844 +0.01(+0.15%)
Mar 07, 2023 9.350 9.411 9.159 9.221 12,587,219 -0.13(-1.38%)
Mar 06, 2023 9.377 9.466 9.336 9.350 7,763,076 +0.03(+0.37%)
Mar 03, 2023 9.377 9.411 9.302 9.316 13,748,754 -0.54(-5.46%)
Mar 02, 2023 9.772 9.894 9.731 9.854 7,362,839 +0.03(+0.35%)
Mar 01, 2023 9.949 10.04 9.779 9.820 7,166,278 +0.06(+0.56%)
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%)
Dec 01, 2022 7.090 7.157 7.016 7.050 11,616,989 -0.11(-1.50%)
Nov 30, 2022 6.956 7.170 6.923 7.157 10,861,607 +0.36(+5.31%)
Nov 29, 2022 6.749 6.802 6.712 6.796 3,243,013 +0.11(+1.70%)
Nov 28, 2022 6.662 6.722 6.551 6.682 7,325,410 -0.13(-1.96%)
Nov 25, 2022 6.762 6.836 6.755 6.816 2,823,644 +0.00(+0.00%)
Nov 23, 2022 6.655 6.816 6.615 6.816 7,446,349 +0.27(+4.09%)
Nov 22, 2022 6.528 6.622 6.488 6.548 8,133,431 +0.13(+2.09%)
Nov 21, 2022 6.602 6.695 6.340 6.414 17,217,738 -0.37(-5.42%)
Nov 18, 2022 6.829 6.836 6.719 6.782 8,219,351 -0.01(-0.20%)
Nov 17, 2022 6.662 6.826 6.662 6.796 9,054,327 +0.11(+1.60%)
Nov 16, 2022 6.682 6.714 6.581 6.688 11,806,712 -0.18(-2.63%)
Nov 15, 2022 6.842 6.939 6.723 6.869 18,275,802 +0.31(+4.69%)
Nov 14, 2022 6.682 6.729 6.518 6.561 19,506,500 +0.02(+0.31%)
Nov 11, 2022 6.515 6.829 6.474 6.541 33,043,976 -0.72(-9.94%)
Nov 10, 2022 6.876 7.364 6.665 7.264 54,840,472 +0.80(+12.42%)
Nov 09, 2022 7.143 7.290 6.424 6.461 59,434,108 -0.98(-13.21%)
Nov 08, 2022 8.080 8.528 6.949 7.444 73,656,496 -1.15(-13.39%)
Nov 07, 2022 8.561 8.635 8.521 8.595 6,795,148 -0.14(-1.61%)
Nov 04, 2022 8.621 8.828 8.541 8.735 17,442,794 +0.37(+4.48%)
Nov 03, 2022 8.307 8.401 8.280 8.361 8,070,572 +0.02(+0.24%)
Nov 02, 2022 8.428 8.287 8.341 11,192,447 -0.11(-1.27%)
Nov 01, 2022 8.468 8.481 8.380 8.448 3,452,400 +0.04(+0.48%)
Oct 31, 2022 8.535 8.561 8.341 8.407 6,431,629 -0.11(-1.33%)
Oct 28, 2022 8.407 8.585 8.397 8.521 12,268,480 -0.03(-0.39%)
Oct 27, 2022 8.581 8.591 8.454 8.555 9,916,310 -0.03(-0.39%)
Oct 26, 2022 8.448 8.692 8.404 8.588 18,338,022 +0.20(+2.39%)
Oct 25, 2022 7.986 8.441 7.986 8.387 20,511,704 +0.40(+5.03%)
Oct 24, 2022 7.979 8.020 7.892 7.986 6,422,759 +0.07(+0.84%)
Oct 21, 2022 7.812 7.943 7.775 7.919 10,196,608 +0.07(+0.85%)
Oct 20, 2022 7.886 7.979 7.805 7.852 5,778,237 -0.07(-0.84%)
Oct 19, 2022 7.899 7.953 7.852 7.919 3,298,250 +0.00(+0.00%)
Oct 18, 2022 8.106 8.127 7.859 7.919 7,150,159 -0.14(-1.74%)
Oct 17, 2022 8.073 8.120 8.006 8.060 6,272,108 +0.17(+2.12%)
Oct 14, 2022 8.120 8.153 7.872 7.892 12,539,684 -0.10(-1.26%)
Oct 13, 2022 7.491 8.053 7.478 7.993 19,835,244 +0.12(+1.53%)
Oct 12, 2022 7.846 7.892 7.820 7.872 3,857,229 +0.07(+0.94%)
Oct 11, 2022 7.852 7.896 7.739 7.799 7,331,283 -0.09(-1.10%)
Oct 10, 2022 7.979 7.989 7.849 7.886 4,660,613 -0.11(-1.42%)
Oct 07, 2022 8.093 8.112 7.949 7.999 10,855,701 -0.26(-3.16%)
Oct 06, 2022 8.300 8.401 8.194 8.260 10,252,283 -0.04(-0.48%)
Oct 05, 2022 8.227 8.414 8.147 8.300 8,778,331 -0.07(-0.88%)
Oct 04, 2022 8.254 8.387 8.209 8.374 12,269,951 +0.31(+3.81%)
Oct 03, 2022 7.919 8.120 7.852 8.066 13,504,332 +0.05(+0.58%)
Sep 30, 2022 7.916 8.327 7.909 8.020 12,133,158 +0.02(+0.25%)
Sep 29, 2022 7.939 8.086 7.739 7.999 7,321,442 -0.06(-0.75%)
Sep 28, 2022 7.886 8.106 7.832 8.060 12,108,892 +0.21(+2.64%)
Sep 27, 2022 8.294 8.384 7.735 7.852 11,109,314 -0.05(-0.59%)
Sep 26, 2022 7.839 7.943 7.799 7.899 6,960,253 +0.17(+2.25%)
Sep 23, 2022 7.819 7.829 7.605 7.725 12,832,186 -0.21(-2.70%)
Sep 22, 2022 7.866 8.023 7.719 7.939 11,954,105 +0.13(+1.71%)
Sep 21, 2022 7.939 8.187 7.698 7.805 17,144,262 +0.01(+0.17%)
Sep 20, 2022 7.772 7.943 7.702 7.792 7,595,857 -0.23(-2.92%)
Sep 19, 2022 7.712 8.053 7.712 8.026 10,016,163 -0.04(-0.50%)
Sep 16, 2022 8.133 8.140 7.943 8.066 9,304,191 -0.07(-0.82%)
Sep 15, 2022 8.234 8.307 8.020 8.133 7,477,730 -0.08(-0.98%)
Sep 14, 2022 8.374 8.381 8.076 8.213 10,286,524 -0.14(-1.68%)
Sep 13, 2022 8.795 8.867 8.264 8.354 12,199,769 -0.91(-9.82%)
Sep 12, 2022 9.223 9.290 9.090 9.264 10,381,037 +0.45(+5.16%)
Sep 09, 2022 8.628 8.852 8.621 8.809 12,605,706 +0.85(+10.67%)
Sep 08, 2022 7.832 7.959 7.809 7.959 9,849,557 +0.16(+2.06%)
Sep 07, 2022 7.712 7.879 7.698 7.799 8,703,535 +0.13(+1.66%)
Sep 06, 2022 8.133 8.153 7.658 7.672 18,029,344 -0.47(-5.83%)
Sep 02, 2022 8.354 8.401 8.060 8.147 11,116,992 +0.02(+0.25%)
Sep 01, 2022 8.167 8.207 7.966 8.127 8,281,741 -0.14(-1.70%)
Aug 31, 2022 8.320 8.381 8.120 8.267 6,278,164 +0.12(+1.48%)
Aug 30, 2022 8.341 8.394 7.973 8.147 8,358,413 -0.09(-1.14%)
Aug 29, 2022 8.187 8.371 8.167 8.240 7,290,679 -0.18(-2.14%)
Aug 26, 2022 8.949 8.963 8.371 8.421 16,297,977 -0.43(-4.91%)
Aug 25, 2022 8.869 8.943 8.782 8.856 4,891,251 -0.07(-0.82%)
Aug 24, 2022 8.809 9.003 8.775 8.929 4,217,266 +0.07(+0.75%)
Aug 23, 2022 8.815 8.929 8.784 8.862 5,454,659 +0.21(+2.47%)
Aug 22, 2022 8.702 8.835 8.608 8.648 5,856,039 -0.10(-1.15%)
Aug 19, 2022 8.849 8.896 8.678 8.749 9,744,692 -0.88(-9.10%)
Aug 18, 2022 9.692 9.692 9.571 9.625 3,731,600 +0.05(+0.56%)
Aug 17, 2022 9.745 9.762 9.558 9.571 8,850,014 -0.31(-3.11%)
Aug 16, 2022 9.872 9.926 9.745 9.879 5,429,076 -0.02(-0.20%)
Aug 15, 2022 9.959 10.03 9.889 9.899 5,126,416 -0.11(-1.07%)
Aug 12, 2022 9.832 10.03 9.782 10.01 7,667,626 -0.01(-0.13%)
Aug 11, 2022 10.18 10.31 9.946 10.02 10,778,750 +0.25(+2.60%)
Aug 10, 2022 9.979 9.999 9.712 9.765 10,880,421 +0.25(+2.60%)
Aug 09, 2022 9.611 9.631 9.431 9.518 4,460,109 -0.37(-3.79%)
Aug 08, 2022 9.946 10.05 9.839 9.892 11,550,639 +0.41(+4.38%)
Aug 05, 2022 9.518 9.665 9.391 9.478 13,863,553 +0.23(+2.46%)
Aug 04, 2022 9.478 9.578 9.247 9.250 11,456,662 -0.47(-4.82%)
Aug 03, 2022 9.618 9.759 9.595 9.718 9,442,796 +0.23(+2.40%)
Aug 02, 2022 9.417 9.698 9.371 9.491 9,206,495 -0.01(-0.14%)
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.