Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

17.77 +0.39 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 17.52 17.82 17.30 17.77 5,803,074 +0.39(+2.24%)
Oct 03, 2024 17.23 17.40 17.06 17.38 6,163,334 +0.24(+1.40%)
Oct 02, 2024 17.34 17.79 17.10 17.14 7,698,844 -0.45(-2.56%)
Oct 01, 2024 18.06 18.09 17.38 17.59 11,230,053 -0.51(-2.81%)
Sep 30, 2024 18.24 18.29 17.97 18.10 8,450,212 -0.65(-3.47%)
Sep 27, 2024 18.75 19.03 18.67 18.75 11,806,795 +0.25(+1.38%)
Sep 26, 2024 18.40 18.83 18.33 18.50 8,475,928 +0.45(+2.51%)
Sep 25, 2024 18.15 18.29 17.98 18.04 4,480,384 -0.35(-1.90%)
Sep 24, 2024 18.14 18.41 17.90 18.39 6,338,882 +0.30(+1.67%)
Sep 23, 2024 18.09 18.24 18.00 18.09 5,133,022 +0.13(+0.74%)
Sep 20, 2024 17.98 18.16 17.82 17.96 6,105,850 -0.12(-0.68%)
Sep 19, 2024 18.08 18.27 17.91 18.08 8,715,024 +0.92(+5.39%)
Sep 18, 2024 17.11 17.53 16.91 17.16 9,107,926 +0.01(+0.06%)
Sep 17, 2024 16.95 17.56 16.84 17.15 11,355,451 +0.59(+3.59%)
Sep 16, 2024 16.72 16.74 16.42 16.55 6,419,951 -0.54(-3.15%)
Sep 13, 2024 16.51 17.18 16.49 17.09 9,252,469 +0.40(+2.37%)
Sep 12, 2024 16.50 16.76 16.38 16.69 6,619,904 +0.22(+1.32%)
Sep 11, 2024 16.24 16.60 15.86 16.48 7,934,022 -0.11(-0.68%)
Sep 10, 2024 16.29 16.60 16.16 16.59 6,029,880 +0.24(+1.44%)
Sep 09, 2024 15.86 16.38 15.68 16.35 9,713,503 +1.08(+7.10%)
Sep 06, 2024 16.23 16.27 15.19 15.27 11,317,139 -0.74(-4.60%)
Sep 05, 2024 16.18 16.37 15.93 16.01 8,532,427 -0.61(-3.69%)
Sep 04, 2024 16.14 16.75 16.03 16.62 8,270,083 +0.03(+0.17%)
Sep 03, 2024 16.92 16.92 16.42 16.59 10,379,415 -0.19(-1.13%)
Aug 30, 2024 17.04 17.14 16.51 16.78 10,144,848 -0.19(-1.09%)
Aug 29, 2024 17.26 17.52 16.86 16.96 10,929,127 +0.10(+0.58%)
Aug 28, 2024 17.14 17.20 16.58 16.87 12,148,448 -0.95(-5.31%)
Aug 27, 2024 17.88 17.90 17.60 17.81 7,123,964 -0.36(-1.99%)
Aug 26, 2024 18.32 18.34 18.09 18.17 6,068,615 -0.10(-0.53%)
Aug 23, 2024 17.53 18.34 17.44 18.27 12,589,399 +0.96(+5.56%)
Aug 22, 2024 17.46 17.50 17.25 17.31 5,077,443 -0.38(-2.15%)
Aug 21, 2024 17.09 17.71 16.91 17.69 7,783,913 +0.60(+3.51%)
Aug 20, 2024 17.38 17.53 16.81 17.09 8,659,899 +0.13(+0.78%)
Aug 19, 2024 16.87 17.04 16.69 16.96 5,439,150 -0.22(-1.28%)
Aug 16, 2024 16.84 17.22 16.58 17.18 6,346,630 +0.79(+4.79%)
Aug 15, 2024 16.98 17.20 16.29 16.39 9,319,651 -0.51(-3.03%)
Aug 14, 2024 17.45 17.51 16.86 16.90 5,969,907 -0.58(-3.33%)
Aug 13, 2024 16.92 17.72 16.91 17.49 6,258,310 +0.53(+3.12%)
Aug 12, 2024 17.11 17.46 16.63 16.96 11,582,081 -0.53(-3.03%)
Aug 09, 2024 17.36 17.57 17.12 17.49 10,968,556 +0.35(+2.06%)
Aug 08, 2024 16.63 17.24 16.31 17.13 13,191,230 +1.41(+8.99%)
Aug 07, 2024 16.46 16.54 15.72 15.72 12,738,379 -0.62(-3.78%)
Aug 06, 2024 15.85 16.43 15.64 16.34 11,574,026 +0.96(+6.26%)
Aug 05, 2024 14.29 15.98 14.26 15.38 27,412,852 -2.60(-14.45%)
Aug 02, 2024 18.65 18.87 17.94 17.97 14,111,831 -0.23(-1.26%)
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.