Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

24.93 -0.29 (-1.16%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.47	10.74	10.39	10.60	13,236,608	+0.03(+0.27%)
Jul 28, 2022	10.24	10.69	10.06	10.57	10,423,692	+0.48(+4.74%)
Jul 27, 2022	9.407	10.21	9.407	10.09	13,134,000	+0.86(+9.29%)
Jul 26, 2022	9.250	9.314	9.150	9.236	7,330,467	-0.44(-4.58%)
Jul 25, 2022	9.686	9.735	9.529	9.679	7,757,766	-0.31(-3.15%)
Jul 22, 2022	10.44	10.52	9.965	9.993	10,145,678	-0.29(-2.85%)
Jul 21, 2022	10.04	10.29	9.879	10.29	12,249,918	-0.18(-1.71%)
Jul 20, 2022	10.57	10.74	10.36	10.47	19,256,772	+0.09(+0.90%)
Jul 19, 2022	9.872	10.48	9.743	10.37	21,370,822	+0.81(+8.53%)
Jul 18, 2022	9.829	10.08	9.450	9.557	14,636,965	+0.19(+2.06%)
Jul 15, 2022	9.264	9.364	9.128	9.364	10,850,579	+0.25(+2.74%)
Jul 14, 2022	8.699	9.228	8.657	9.114	9,765,075	+0.45(+5.20%)
Jul 13, 2022	8.385	8.835	8.342	8.664	11,197,557	+0.12(+1.42%)
Jul 12, 2022	8.778	8.842	8.492	8.542	11,058,589	-0.51(-5.61%)
Jul 11, 2022	9.078	9.157	8.932	9.050	7,837,097	-0.59(-6.08%)
Jul 08, 2022	9.436	9.782	9.357	9.636	12,357,082	-0.04(-0.37%)
Jul 07, 2022	9.014	9.679	8.993	9.672	12,649,867	+0.69(+7.72%)
Jul 06, 2022	8.921	9.050	8.850	8.978	7,644,565	-0.05(-0.55%)
Jul 05, 2022	8.542	9.057	8.506	9.028	14,131,462	+0.48(+5.60%)

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.