Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.72 32.76 31.15 31.26 24,519,198 -0.45(-1.42%)
Mar 26, 2024 32.25 32.43 31.65 31.71 14,617,226 -0.77(-2.37%)
Mar 25, 2024 30.60 32.54 30.59 32.48 19,121,914 +3.32(+11.39%)
Mar 22, 2024 29.31 29.38 28.62 29.16 14,975,357 -0.64(-2.15%)
Mar 21, 2024 30.95 30.98 29.66 29.80 20,979,480 -0.31(-1.03%)
Mar 20, 2024 29.03 30.25 28.41 30.11 23,531,168 +0.69(+2.35%)
Mar 19, 2024 29.18 30.15 28.48 29.42 24,715,580 -1.20(-3.92%)
Mar 18, 2024 31.16 31.43 30.49 30.62 21,422,416 -1.06(-3.35%)
Mar 15, 2024 31.11 32.38 30.92 31.68 28,884,896 -0.09(-0.28%)
Mar 14, 2024 33.31 33.41 31.39 31.77 42,156,060 -1.88(-5.59%)
Mar 13, 2024 33.41 33.79 32.96 33.65 17,383,832 +0.86(+2.62%)
Mar 12, 2024 33.22 33.64 31.54 32.79 34,979,628 -0.38(-1.15%)
Mar 11, 2024 33.30 33.53 32.75 33.17 24,733,566 +1.37(+4.31%)
Mar 08, 2024 31.39 32.41 30.45 31.80 45,556,672 +0.69(+2.22%)
Mar 07, 2024 31.01 31.36 30.66 31.11 18,467,146 +0.28(+0.91%)
Mar 06, 2024 30.66 31.08 30.02 30.83 23,278,820 +2.37(+8.33%)
Mar 05, 2024 31.10 31.98 27.44 28.46 83,888,024 -2.68(-8.61%)
Mar 04, 2024 30.04 31.34 30.04 31.14 39,902,256 +2.14(+7.38%)
Mar 01, 2024 28.72 29.17 28.14 29.00 27,956,652 +0.50(+1.74%)
Feb 29, 2024 29.15 29.29 27.75 28.50 41,426,684 +0.76(+2.74%)
Feb 28, 2024 27.71 29.57 27.30 27.74 73,840,472 +1.48(+5.64%)
Feb 27, 2024 26.20 26.55 25.92 26.26 23,754,838 +1.10(+4.38%)
Feb 26, 2024 23.69 25.37 23.69 25.16 24,562,978 +1.61(+6.83%)
Feb 23, 2024 23.59 23.67 23.33 23.55 9,434,304 -0.44(-1.83%)
Feb 22, 2024 23.57 24.05 23.53 23.99 11,655,831 +0.49(+2.07%)
Feb 21, 2024 23.52 23.74 23.38 23.50 10,166,822 -0.55(-2.27%)
Feb 20, 2024 24.18 24.22 23.45 24.05 13,203,894 +0.05(+0.20%)
Feb 16, 2024 24.19 24.30 23.88 24.00 13,568,657 +0.05(+0.20%)
Feb 15, 2024 24.27 24.49 23.87 23.95 18,199,890 +0.00(+0.00%)
Feb 14, 2024 23.92 24.12 23.71 23.95 16,703,932 +1.10(+4.82%)
Feb 13, 2024 22.66 22.90 22.38 22.85 15,880,348 -0.38(-1.64%)
Feb 12, 2024 22.29 23.32 22.27 23.23 19,274,368 +1.25(+5.68%)
Feb 09, 2024 21.74 22.31 21.65 21.98 21,412,908 +0.94(+4.45%)
Feb 08, 2024 20.82 21.21 20.75 21.04 12,807,841 +0.61(+3.01%)
Feb 07, 2024 19.92 20.50 19.82 20.43 10,014,094 +0.52(+2.60%)
Feb 06, 2024 19.82 20.06 19.79 19.91 6,742,552 +0.36(+1.85%)
Feb 05, 2024 20.03 20.06 19.53 19.55 7,358,020 -0.29(-1.47%)
Feb 02, 2024 19.74 20.11 19.73 19.84 9,169,894 -0.04(-0.20%)
Feb 01, 2024 19.60 20.02 19.57 19.88 15,053,197 +0.22(+1.12%)
Jan 31, 2024 19.74 20.26 19.63 19.66 18,750,322 -0.48(-2.38%)
Jan 30, 2024 20.05 20.22 20.00 20.14 17,161,304 +0.17(+0.86%)
Jan 29, 2024 19.39 20.04 19.32 19.97 14,966,801 +0.52(+2.66%)
Jan 26, 2024 19.04 19.55 19.00 19.45 19,053,722 +1.03(+5.62%)
Jan 25, 2024 18.50 18.56 18.29 18.42 14,155,593 +0.11(+0.58%)
Jan 24, 2024 18.50 18.61 18.26 18.31 15,309,778 +0.18(+1.00%)
Jan 23, 2024 17.95 18.35 17.83 18.13 18,786,274 -0.45(-2.42%)
Jan 22, 2024 18.75 18.89 18.21 18.58 27,344,306 -0.67(-3.48%)
Jan 19, 2024 18.99 19.49 18.64 19.25 20,327,240 +0.35(+1.88%)
Jan 18, 2024 19.69 19.85 18.77 18.90 26,203,616 -0.92(-4.64%)
Jan 17, 2024 19.67 19.90 19.53 19.82 18,299,628 -0.22(-1.10%)
Jan 16, 2024 19.81 20.11 19.43 20.04 25,969,512 -0.14(-0.71%)
Jan 12, 2024 21.19 21.23 19.91 20.18 48,119,492 -1.22(-5.69%)
Jan 11, 2024 22.18 22.83 21.07 21.40 92,304,616 -0.03(-0.13%)
Jan 10, 2024 21.07 21.75 20.76 21.43 63,618,228 -0.34(-1.58%)
Jan 09, 2024 21.79 21.93 21.63 21.77 23,561,432 -0.12(-0.57%)
Jan 08, 2024 20.99 22.09 20.84 21.90 37,059,888 +1.38(+6.73%)
Jan 05, 2024 20.41 20.72 20.07 20.52 24,992,470 -0.11(-0.51%)
Jan 04, 2024 20.20 20.95 20.15 20.62 23,994,880 +0.69(+3.46%)
Jan 03, 2024 19.61 20.32 19.61 19.93 34,746,836 -1.04(-4.98%)
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.