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 (%)
Aug 31, 2023 9.576 9.604 9.144 9.226 30,673,304 -0.35(-3.66%)
Aug 30, 2023 9.679 9.686 9.535 9.576 29,836,044 -0.26(-2.65%)
Aug 29, 2023 9.171 9.961 9.171 9.837 84,872,544 +0.67(+7.26%)
Aug 28, 2023 9.212 9.250 9.140 9.171 7,506,584 +0.01(+0.07%)
Aug 25, 2023 9.247 9.295 9.092 9.164 12,879,131 -0.03(-0.37%)
Aug 24, 2023 9.302 9.308 9.123 9.199 7,545,584 -0.21(-2.19%)
Aug 23, 2023 9.130 9.473 9.130 9.405 18,728,868 +0.28(+3.09%)
Aug 22, 2023 9.199 9.223 9.096 9.123 8,122,851 -0.11(-1.19%)
Aug 21, 2023 9.206 9.278 9.137 9.233 10,531,020 +0.01(+0.07%)
Aug 18, 2023 9.288 9.350 9.068 9.226 28,666,554 -0.65(-6.54%)
Aug 17, 2023 10.10 10.11 9.796 9.871 22,653,832 -0.45(-4.32%)
Aug 16, 2023 10.32 10.38 10.26 10.32 7,300,728 -0.03(-0.26%)
Aug 15, 2023 10.44 10.48 10.31 10.35 9,501,812 -0.06(-0.59%)
Aug 14, 2023 10.41 10.56 10.39 10.41 6,748,575 -0.03(-0.33%)
Aug 11, 2023 10.45 10.51 10.39 10.44 5,498,593 -0.01(-0.07%)
Aug 10, 2023 10.52 10.58 10.41 10.45 6,301,114 +0.01(+0.07%)
Aug 09, 2023 10.67 10.67 10.43 10.44 10,370,934 -0.22(-2.06%)
Aug 08, 2023 10.49 10.72 10.44 10.66 15,176,925 +0.30(+2.92%)
Aug 07, 2023 10.32 10.38 10.17 10.36 6,321,579 +0.06(+0.60%)
Aug 04, 2023 10.39 10.44 10.27 10.30 5,566,926 -0.11(-1.06%)
Aug 03, 2023 10.37 10.47 10.35 10.41 6,343,532 +0.05(+0.53%)
Aug 02, 2023 10.46 10.49 10.25 10.35 10,333,032 -0.05(-0.53%)
Aug 01, 2023 10.28 10.44 10.13 10.41 11,722,875 +0.04(+0.43%)
Jul 31, 2023 10.49 10.50 10.35 10.36 7,251,411 -0.08(-0.77%)
Jul 28, 2023 10.42 10.53 10.40 10.44 6,028,872 +0.09(+0.84%)
Jul 27, 2023 10.50 10.52 10.32 10.36 8,242,624 -0.13(-1.28%)
Jul 26, 2023 10.42 10.53 10.41 10.49 7,583,384 +0.07(+0.64%)
Jul 25, 2023 10.40 10.50 10.40 10.42 5,030,631 +0.03(+0.32%)
Jul 24, 2023 10.45 10.46 10.30 10.39 9,159,692 -0.29(-2.70%)
Jul 21, 2023 10.68 10.76 10.64 10.68 7,921,056 +0.05(+0.44%)
Jul 20, 2023 10.81 10.84 10.56 10.63 10,341,264 -0.11(-1.00%)
Jul 19, 2023 10.70 10.78 10.63 10.74 9,751,178 +0.11(+1.07%)
Jul 18, 2023 10.64 10.75 10.54 10.62 12,025,392 -0.07(-0.63%)
Jul 17, 2023 10.82 10.86 10.61 10.69 11,892,625 -0.11(-0.99%)
Jul 14, 2023 11.17 11.27 10.72 10.80 29,736,714 -0.61(-5.34%)
Jul 13, 2023 10.96 11.48 10.93 11.41 45,118,292 +0.56(+5.12%)
Jul 12, 2023 10.99 11.08 10.82 10.85 13,817,367 -0.13(-1.16%)
Jul 11, 2023 10.89 11.05 10.84 10.98 13,232,033 -0.11(-0.97%)
Jul 10, 2023 10.82 11.09 10.82 11.09 8,995,999 +0.25(+2.28%)
Jul 07, 2023 10.87 10.95 10.80 10.84 11,055,035 -0.03(-0.31%)
Jul 06, 2023 11.00 11.00 10.72 10.87 11,870,542 -0.06(-0.55%)
Jul 05, 2023 10.86 11.01 10.84 10.93 9,497,276 -0.27(-2.39%)
Jul 03, 2023 11.03 11.25 11.01 11.20 11,428,124 +0.28(+2.54%)
Jun 30, 2023 11.22 11.23 10.56 10.92 39,752,400 -0.14(-1.22%)
Jun 29, 2023 11.12 11.13 10.99 11.06 9,581,930 +0.19(+1.78%)
Jun 28, 2023 10.88 11.01 10.77 10.86 13,805,565 -0.21(-1.86%)
Jun 27, 2023 11.05 11.22 10.98 11.07 21,487,380 +0.15(+1.41%)
Jun 26, 2023 11.00 11.10 10.81 10.92 15,732,172 -0.28(-2.53%)
Jun 23, 2023 10.91 11.38 10.82 11.20 47,318,952 +0.28(+2.53%)
Jun 22, 2023 10.96 11.01 10.69 10.92 15,574,236 +0.04(+0.35%)
Jun 21, 2023 10.52 11.12 10.50 10.88 31,169,288 +0.73(+7.16%)
Jun 20, 2023 9.680 10.19 9.597 10.16 22,899,836 +0.65(+6.83%)
Jun 16, 2023 9.198 9.561 9.037 9.507 20,590,626 +0.35(+3.79%)
Jun 15, 2023 8.999 9.179 8.941 9.159 13,976,587 -0.73(-7.42%)
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%)
Mar 01, 2023 8.693 8.776 8.544 8.580 8,201,494 +0.05(+0.56%)
Feb 28, 2023 8.591 8.674 8.502 8.532 10,489,095 -0.02(-0.21%)
Feb 27, 2023 8.733 8.774 8.467 8.550 13,008,034 +0.04(+0.42%)
Feb 24, 2023 8.733 8.786 8.378 8.514 24,645,244 -0.31(-3.55%)
Feb 23, 2023 8.845 8.877 8.733 8.827 13,442,349 +0.06(+0.74%)
Feb 22, 2023 8.827 8.874 8.688 8.762 16,170,643 -0.25(-2.82%)
Feb 21, 2023 9.081 9.137 8.943 9.016 15,447,031 -0.15(-1.67%)
Feb 17, 2023 8.815 9.240 8.747 9.170 25,874,420 +0.10(+1.11%)
Feb 16, 2023 8.998 9.323 8.957 9.069 37,151,724 +0.16(+1.79%)
Feb 15, 2023 8.355 8.975 8.325 8.910 28,441,926 +0.70(+8.56%)
Feb 14, 2023 7.947 8.222 7.933 8.207 17,619,616 +0.22(+2.73%)
Feb 13, 2023 7.930 7.989 7.853 7.989 13,977,664 -0.01(-0.15%)
Feb 10, 2023 8.030 8.077 7.924 8.001 13,967,276 -0.09(-1.17%)
Feb 09, 2023 8.396 8.426 8.036 8.095 24,094,034 -0.32(-3.86%)
Feb 08, 2023 8.508 8.538 8.346 8.420 10,757,324 -0.15(-1.72%)
Feb 07, 2023 8.485 8.632 8.393 8.567 13,839,271 +0.06(+0.76%)
Feb 06, 2023 8.420 8.559 8.396 8.502 12,600,300 -0.14(-1.57%)
Feb 03, 2023 8.615 8.780 8.573 8.638 17,634,012 -0.20(-2.27%)
Feb 02, 2023 8.857 8.955 8.715 8.839 21,712,622 +0.11(+1.22%)
Feb 01, 2023 8.538 8.771 8.414 8.733 21,233,116 +0.18(+2.13%)
Jan 31, 2023 8.544 8.603 8.527 8.550 8,789,612 +0.15(+1.81%)
Jan 30, 2023 8.585 8.635 8.346 8.398 16,804,760 -0.16(-1.91%)
Jan 27, 2023 8.498 8.731 8.471 8.562 23,567,192 -0.03(-0.34%)
Jan 26, 2023 8.603 8.626 8.474 8.591 10,748,005 +0.09(+1.03%)
Jan 25, 2023 8.375 8.515 8.287 8.504 13,446,519 -0.04(-0.48%)
Jan 24, 2023 8.492 8.571 8.451 8.544 10,829,686 -0.03(-0.34%)
Jan 23, 2023 8.474 8.615 8.357 8.574 18,888,538 +0.28(+3.38%)
Jan 20, 2023 7.826 8.328 7.805 8.293 30,983,228 +0.46(+5.82%)
Jan 19, 2023 7.715 7.869 7.691 7.837 11,015,293 +0.15(+1.90%)
Jan 18, 2023 7.960 8.013 7.565 7.691 43,256,048 -0.27(-3.38%)
Jan 17, 2023 7.902 7.960 7.796 7.960 22,092,786 +0.72(+10.02%)
Jan 13, 2023 7.025 7.235 7.010 7.235 19,445,634 +0.16(+2.31%)
Jan 12, 2023 6.733 7.083 6.627 7.072 23,098,138 +0.57(+8.72%)
Jan 11, 2023 6.429 6.511 6.394 6.505 6,069,529 +0.03(+0.45%)
Jan 10, 2023 6.394 6.476 6.365 6.476 5,578,730 +0.12(+1.84%)
Jan 09, 2023 6.364 6.440 6.341 6.359 9,830,734 +0.12(+1.97%)
Jan 06, 2023 6.166 6.306 6.148 6.236 4,753,122 +0.02(+0.28%)
Jan 05, 2023 6.201 6.227 6.166 6.218 2,692,104 +0.03(+0.47%)
Jan 04, 2023 6.189 6.277 6.166 6.189 7,531,247 +0.06(+0.95%)
Jan 03, 2023 6.177 6.186 6.096 6.131 4,278,818 +0.04(+0.58%)
Dec 30, 2022 6.008 6.107 5.935 6.096 6,561,265 +0.05(+0.77%)
Dec 29, 2022 6.049 6.078 6.037 6.049 3,454,783 +0.00(+0.00%)
Dec 28, 2022 6.049 6.107 6.002 6.049 4,681,092 -0.01(-0.19%)
Dec 27, 2022 6.131 6.142 6.034 6.061 5,445,508 -0.08(-1.24%)
Dec 23, 2022 6.119 6.166 6.103 6.137 3,536,632 +0.02(+0.38%)
Dec 22, 2022 6.107 6.142 6.014 6.113 6,400,959 -0.01(-0.19%)
Dec 21, 2022 6.137 6.166 6.096 6.125 2,712,022 -0.04(-0.66%)
Dec 20, 2022 6.113 6.236 6.101 6.166 6,668,461 +0.13(+2.23%)
Dec 19, 2022 6.096 6.113 6.002 6.031 4,841,550 -0.11(-1.71%)
Dec 16, 2022 6.224 6.242 6.104 6.137 11,218,420 -0.22(-3.49%)
Dec 15, 2022 6.423 6.423 6.324 6.359 6,636,449 -0.15(-2.33%)
Dec 14, 2022 6.569 6.739 6.464 6.511 19,962,396 +0.02(+0.36%)
Dec 13, 2022 6.563 6.570 6.435 6.487 13,003,405 +0.22(+3.54%)
Dec 12, 2022 6.224 6.271 6.207 6.265 4,873,970 +0.04(+0.56%)
Dec 09, 2022 6.259 6.294 6.230 6.230 5,035,720 -0.07(-1.11%)
Dec 08, 2022 6.137 6.332 6.127 6.300 10,400,865 +0.18(+2.96%)
Dec 07, 2022 6.160 6.172 6.096 6.119 4,619,321 -0.08(-1.32%)
Dec 06, 2022 6.201 6.216 6.142 6.201 5,620,711 +0.05(+0.76%)
Dec 05, 2022 6.271 6.300 6.131 6.154 6,470,772 -0.06(-1.03%)
Dec 02, 2022 6.142 6.224 6.142 6.218 4,521,919 +0.06(+0.95%)
Dec 01, 2022 6.195 6.253 6.131 6.160 13,294,970 -0.09(-1.50%)
Nov 30, 2022 6.078 6.265 6.049 6.253 12,430,479 +0.32(+5.31%)
Nov 29, 2022 5.897 5.944 5.865 5.938 3,711,441 +0.10(+1.70%)
Nov 28, 2022 5.821 5.874 5.725 5.838 8,383,507 -0.12(-1.96%)
Nov 25, 2022 5.909 5.973 5.903 5.955 3,231,497 +0.00(+0.00%)
Nov 23, 2022 5.815 5.955 5.780 5.955 8,521,915 +0.23(+4.09%)
Nov 22, 2022 5.704 5.787 5.669 5.722 9,308,240 +0.12(+2.09%)
Nov 21, 2022 5.768 5.850 5.540 5.605 19,704,702 -0.32(-5.42%)
Nov 18, 2022 5.967 5.973 5.871 5.926 9,406,571 -0.01(-0.20%)
Nov 17, 2022 5.821 5.964 5.821 5.938 10,362,152 +0.09(+1.60%)
Nov 16, 2022 5.838 5.866 5.751 5.844 13,512,097 -0.16(-2.63%)
Nov 15, 2022 5.979 6.063 5.874 6.002 20,915,594 +0.27(+4.69%)
Nov 14, 2022 5.838 5.879 5.695 5.733 22,324,056 +0.02(+0.31%)
Nov 11, 2022 5.692 5.967 5.657 5.716 37,816,912 -0.63(-9.94%)
Nov 10, 2022 6.008 6.435 5.824 6.347 62,761,736 +0.70(+12.42%)
Nov 09, 2022 6.242 6.370 5.613 5.646 68,018,888 -0.86(-13.21%)
Nov 08, 2022 7.060 7.452 6.072 6.505 84,295,584 -1.01(-13.39%)
Nov 07, 2022 7.481 7.545 7.446 7.510 7,776,652 -0.12(-1.61%)
Nov 04, 2022 7.533 7.714 7.463 7.633 19,962,266 +0.33(+4.48%)
Nov 03, 2022 7.259 7.340 7.235 7.305 9,236,302 +0.02(+0.24%)
Nov 02, 2022 7.364 7.241 7.288 12,809,106 -0.09(-1.27%)
Nov 01, 2022 7.399 7.411 7.322 7.381 3,951,071 +0.04(+0.48%)
Oct 31, 2022 7.457 7.481 7.288 7.346 7,360,627 -0.10(-1.33%)
Oct 28, 2022 7.346 7.501 7.338 7.446 14,040,563 -0.03(-0.39%)
Oct 27, 2022 7.498 7.507 7.387 7.475 11,348,642 -0.03(-0.39%)
Oct 26, 2022 7.381 7.595 7.343 7.504 20,986,802 +0.18(+2.39%)
Oct 25, 2022 6.978 7.376 6.978 7.329 23,474,454 +0.35(+5.03%)
Oct 24, 2022 6.972 7.007 6.896 6.978 7,350,475 +0.06(+0.84%)
Oct 21, 2022 6.826 6.940 6.794 6.920 11,669,426 +0.06(+0.85%)
Oct 20, 2022 6.890 6.972 6.820 6.861 6,612,857 -0.06(-0.84%)
Oct 19, 2022 6.902 6.949 6.861 6.920 3,774,656 +0.00(+0.00%)
Oct 18, 2022 7.083 7.101 6.867 6.920 8,182,942 -0.12(-1.74%)
Oct 17, 2022 7.054 7.095 6.996 7.042 7,178,063 +0.15(+2.12%)
Oct 14, 2022 7.095 7.124 6.879 6.896 14,350,941 -0.09(-1.26%)
Oct 13, 2022 6.546 7.037 6.534 6.984 22,700,286 +0.11(+1.53%)
Oct 12, 2022 6.855 6.896 6.833 6.879 4,414,375 +0.06(+0.94%)
Oct 11, 2022 6.861 6.899 6.762 6.814 8,390,228 -0.08(-1.10%)
Oct 10, 2022 6.972 6.981 6.858 6.890 5,333,802 -0.10(-1.42%)
Oct 07, 2022 7.072 7.089 6.946 6.990 12,423,720 -0.23(-3.16%)
Oct 06, 2022 7.253 7.340 7.160 7.218 11,733,143 -0.04(-0.48%)
Oct 05, 2022 7.189 7.352 7.118 7.253 10,046,290 -0.06(-0.88%)
Oct 04, 2022 7.212 7.329 7.173 7.317 14,042,246 +0.27(+3.81%)
Oct 03, 2022 6.920 7.095 6.861 7.048 15,454,924 +0.04(+0.58%)
Sep 30, 2022 6.917 7.276 6.911 7.007 13,885,695 +0.02(+0.25%)
Sep 29, 2022 6.937 7.066 6.762 6.990 8,378,966 -0.05(-0.75%)
Sep 28, 2022 6.890 7.083 6.844 7.042 13,857,924 +0.18(+2.64%)
Sep 27, 2022 7.247 7.326 6.759 6.861 12,713,966 -0.04(-0.59%)
Sep 26, 2022 6.850 6.940 6.814 6.902 7,965,606 +0.15(+2.25%)
Sep 23, 2022 6.832 6.841 6.645 6.750 14,685,693 -0.19(-2.70%)
Sep 22, 2022 6.873 7.010 6.744 6.937 13,680,780 +0.12(+1.71%)
Sep 21, 2022 6.937 7.153 6.727 6.820 19,620,614 +0.01(+0.17%)
Sep 20, 2022 6.791 6.940 6.730 6.809 8,693,018 -0.20(-2.92%)
Sep 19, 2022 6.739 7.037 6.739 7.013 11,462,917 -0.04(-0.50%)
Sep 16, 2022 7.107 7.113 6.940 7.048 10,648,106 -0.06(-0.82%)
Sep 15, 2022 7.194 7.259 7.007 7.107 8,557,828 -0.07(-0.98%)
Sep 14, 2022 7.317 7.323 7.057 7.177 11,772,330 -0.12(-1.68%)
Sep 13, 2022 7.685 7.747 7.221 7.300 13,961,928 -0.79(-9.82%)
Sep 12, 2022 8.059 8.117 7.942 8.094 11,880,494 +0.40(+5.16%)
Sep 09, 2022 7.539 7.735 7.533 7.697 14,426,499 +0.74(+10.67%)
Sep 08, 2022 6.844 6.955 6.823 6.955 11,272,246 +0.14(+2.06%)
Sep 07, 2022 6.739 6.885 6.727 6.814 9,960,691 +0.11(+1.66%)
Sep 06, 2022 7.107 7.124 6.692 6.703 20,633,538 -0.41(-5.83%)
Sep 02, 2022 7.300 7.340 7.042 7.118 12,722,752 +0.02(+0.25%)
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.