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

Proshares Bitcoin Strategy ETF (NY: BITO )

27.70 -0.52 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 17.19 17.25 17.06 17.20 6,469,322 +0.04(+0.21%)
Nov 29, 2023 17.40 17.42 17.12 17.16 12,892,493 -0.37(-2.13%)
Nov 28, 2023 17.11 17.71 17.06 17.54 17,200,332 +0.77(+4.57%)
Nov 27, 2023 16.76 16.96 16.73 16.77 11,009,429 -0.65(-3.72%)
Nov 24, 2023 17.27 17.76 17.27 17.42 14,302,915 +0.11(+0.63%)
Nov 22, 2023 16.76 17.32 16.61 17.31 15,636,757 +0.38(+2.26%)
Nov 21, 2023 16.98 17.26 16.65 16.93 22,216,086 -0.35(-2.01%)
Nov 20, 2023 17.04 17.37 16.90 17.27 14,182,169 +0.52(+3.10%)
Nov 17, 2023 16.67 16.99 16.46 16.75 14,568,407 +0.25(+1.49%)
Nov 16, 2023 16.80 16.95 16.30 16.51 14,536,168 -0.81(-4.68%)
Nov 15, 2023 16.61 17.45 16.54 17.32 20,729,234 +1.15(+7.10%)
Nov 14, 2023 16.81 16.87 15.92 16.17 21,674,746 -0.73(-4.31%)
Nov 13, 2023 16.95 17.04 16.76 16.90 8,331,676 -0.28(-1.64%)
Nov 10, 2023 17.03 17.31 16.99 17.18 11,949,484 +0.36(+2.17%)
Nov 09, 2023 17.27 17.53 16.39 16.82 44,162,252 +0.40(+2.44%)
Nov 08, 2023 16.26 16.49 16.13 16.42 14,294,387 -0.12(-0.72%)
Nov 07, 2023 16.00 16.62 15.89 16.54 19,720,766 +0.39(+2.43%)
Nov 06, 2023 16.16 16.24 16.02 16.14 5,199,370 +0.26(+1.61%)
Nov 03, 2023 15.82 16.06 15.80 15.89 12,271,294 -0.24(-1.47%)
Nov 02, 2023 16.18 16.23 15.77 16.13 14,301,946 +0.15(+0.91%)
Nov 01, 2023 16.03 16.07 15.64 15.98 22,129,128 +0.07(+0.46%)
Oct 31, 2023 15.78 15.95 15.68 15.91 9,362,408 +0.05(+0.34%)
Oct 30, 2023 15.91 16.02 15.64 15.85 11,809,389 +0.38(+2.45%)
Oct 27, 2023 15.71 15.74 15.33 15.47 13,877,495 -0.15(-0.98%)
Oct 26, 2023 15.81 15.88 15.54 15.63 15,024,850 -0.42(-2.59%)
Oct 25, 2023 15.89 16.23 15.80 16.04 18,089,926 +0.51(+3.26%)
Oct 24, 2023 15.88 15.93 15.32 15.54 40,747,432 +1.06(+7.31%)
Oct 23, 2023 14.11 14.51 14.01 14.48 23,011,436 +0.83(+6.10%)
Oct 20, 2023 13.62 13.74 13.52 13.65 8,993,323 +0.36(+2.72%)
Oct 19, 2023 13.15 13.36 13.11 13.28 6,392,453 +0.28(+2.16%)
Oct 18, 2023 13.07 13.10 12.96 13.00 3,828,167 -0.14(-1.10%)
Oct 17, 2023 13.03 13.20 12.97 13.15 5,016,066 +0.02(+0.14%)
Oct 16, 2023 13.51 13.93 12.79 13.13 37,039,328 +0.81(+6.61%)
Oct 13, 2023 12.37 12.39 12.25 12.32 3,634,439 +0.04(+0.29%)
Oct 12, 2023 12.30 12.33 12.20 12.28 4,116,128 -0.03(-0.22%)
Oct 11, 2023 12.49 12.51 12.19 12.31 7,871,961 -0.30(-2.37%)
Oct 10, 2023 12.63 12.74 12.57 12.61 5,815,548 -0.12(-0.92%)
Oct 09, 2023 12.66 12.80 12.56 12.72 4,862,630 -0.20(-1.54%)
Oct 06, 2023 12.62 12.97 12.62 12.92 7,687,371 +0.26(+2.07%)
Oct 05, 2023 12.93 12.99 12.59 12.66 6,486,698 -0.08(-0.64%)
Oct 04, 2023 12.66 12.84 12.57 12.74 5,391,582 +0.19(+1.51%)
Oct 03, 2023 12.67 12.72 12.54 12.55 5,075,943 -0.35(-2.73%)
Oct 02, 2023 13.11 13.25 12.73 12.90 10,137,354 +0.48(+3.89%)
Sep 29, 2023 12.44 12.49 12.28 12.42 4,500,387 -0.13(-1.07%)
Sep 28, 2023 12.23 12.65 12.21 12.56 9,303,042 +0.44(+3.64%)
Sep 27, 2023 12.34 12.36 12.03 12.12 5,736,248 +0.00(+0.00%)
Sep 26, 2023 12.06 12.13 12.03 12.12 4,226,795 -0.04(-0.37%)
Sep 25, 2023 12.06 12.19 12.12 12.16 4,464,414 -0.09(-0.73%)
Sep 22, 2023 12.30 12.34 12.24 12.25 4,807,238 -0.04(-0.37%)
Sep 21, 2023 12.26 12.34 12.17 12.30 4,442,681 -0.14(-1.16%)
Sep 20, 2023 12.48 12.64 12.38 12.44 5,664,404 -0.14(-1.14%)
Sep 19, 2023 12.56 12.74 12.43 12.58 6,398,284 +0.20(+1.60%)
Sep 18, 2023 12.61 12.67 12.29 12.39 8,198,040 +0.18(+1.47%)
Sep 15, 2023 12.21 12.26 12.11 12.21 3,742,600 -0.12(-0.95%)
Sep 14, 2023 12.32 12.42 12.26 12.32 8,806,767 +0.24(+2.01%)
Sep 13, 2023 12.07 12.22 12.03 12.08 7,718,368 +0.04(+0.37%)
Sep 12, 2023 12.05 12.29 11.95 12.03 8,995,075 +0.50(+4.37%)
Sep 11, 2023 11.86 11.90 11.50 11.53 11,953,717 -0.46(-3.83%)
Sep 08, 2023 11.94 12.00 11.89 11.99 4,691,214 +0.03(+0.23%)
Sep 07, 2023 11.83 12.00 11.81 11.96 4,622,858 +0.11(+0.91%)
Sep 06, 2023 11.85 12.04 11.67 11.85 9,748,471 +0.00(+0.00%)
Sep 05, 2023 11.88 11.95 11.82 11.85 4,271,564 +0.01(+0.08%)
Sep 01, 2023 12.01 12.03 11.69 11.85 10,431,844 -0.24(-1.97%)
Aug 31, 2023 12.54 12.58 11.98 12.08 23,419,448 -0.46(-3.66%)
Aug 30, 2023 12.68 12.69 12.49 12.54 22,780,188 -0.34(-2.65%)
Aug 29, 2023 12.01 13.05 12.01 12.88 64,801,240 +0.87(+7.26%)
Aug 28, 2023 12.07 12.12 11.97 12.01 5,731,370 +0.01(+0.07%)
Aug 25, 2023 12.11 12.17 11.91 12.00 9,833,376 -0.04(-0.37%)
Aug 24, 2023 12.18 12.19 11.95 12.05 5,761,147 -0.27(-2.19%)
Aug 23, 2023 11.96 12.41 11.96 12.32 14,299,722 +0.37(+3.08%)
Aug 22, 2023 12.05 12.08 11.91 11.95 6,201,898 -0.14(-1.19%)
Aug 21, 2023 12.06 12.15 11.97 12.09 8,040,564 +0.01(+0.07%)
Aug 18, 2023 12.16 12.25 11.88 12.08 21,887,270 -0.85(-6.54%)
Aug 17, 2023 13.23 13.24 12.83 12.93 17,296,480 -0.58(-4.32%)
Aug 16, 2023 13.51 13.59 13.43 13.51 5,574,196 -0.04(-0.27%)
Aug 15, 2023 13.68 13.73 13.50 13.55 7,254,751 -0.08(-0.59%)
Aug 14, 2023 13.63 13.84 13.60 13.63 5,152,620 -0.04(-0.33%)
Aug 11, 2023 13.69 13.77 13.60 13.68 4,198,244 -0.01(-0.07%)
Aug 10, 2023 13.77 13.86 13.63 13.68 4,810,979 +0.01(+0.07%)
Aug 09, 2023 13.98 13.98 13.67 13.68 7,918,336 -0.29(-2.06%)
Aug 08, 2023 13.74 14.03 13.67 13.96 11,587,770 +0.40(+2.92%)
Aug 07, 2023 13.51 13.59 13.32 13.57 4,826,604 +0.08(+0.60%)
Aug 04, 2023 13.60 13.67 13.45 13.49 4,250,417 -0.14(-1.06%)
Aug 03, 2023 13.58 13.71 13.55 13.63 4,843,365 +0.07(+0.53%)
Aug 02, 2023 13.70 13.74 13.43 13.56 7,889,398 -0.07(-0.53%)
Aug 01, 2023 13.46 13.68 13.27 13.63 8,950,560 +0.06(+0.43%)
Jul 31, 2023 13.74 13.75 13.55 13.57 5,536,538 -0.11(-0.77%)
Jul 28, 2023 13.65 13.80 13.62 13.68 4,603,115 +0.11(+0.84%)
Jul 27, 2023 13.76 13.78 13.52 13.56 6,293,340 -0.18(-1.28%)
Jul 26, 2023 13.65 13.79 13.63 13.74 5,790,003 +0.09(+0.64%)
Jul 25, 2023 13.62 13.75 13.62 13.65 3,840,946 +0.04(+0.32%)
Jul 24, 2023 13.69 13.69 13.48 13.61 6,993,533 -0.38(-2.70%)
Jul 21, 2023 13.99 14.09 13.94 13.98 6,047,820 +0.06(+0.44%)
Jul 20, 2023 14.16 14.19 13.83 13.92 7,895,677 -0.14(-1.00%)
Jul 19, 2023 14.01 14.12 13.92 14.06 7,445,139 +0.15(+1.07%)
Jul 18, 2023 13.94 14.08 13.81 13.91 9,181,528 -0.09(-0.63%)
Jul 17, 2023 14.18 14.23 13.90 14.00 9,080,159 -0.14(-0.99%)
Jul 14, 2023 14.63 14.76 14.04 14.14 22,704,332 -0.80(-5.34%)
Jul 13, 2023 14.36 15.04 14.31 14.94 34,448,348 +0.73(+5.12%)
Jul 12, 2023 14.40 14.51 14.17 14.21 10,549,722 -0.17(-1.16%)
Jul 11, 2023 14.26 14.48 14.20 14.38 10,102,813 -0.14(-0.97%)
Jul 10, 2023 14.17 14.52 14.17 14.52 6,868,551 +0.32(+2.29%)
Jul 07, 2023 14.24 14.34 14.15 14.19 8,440,650 -0.04(-0.31%)
Jul 06, 2023 14.40 14.41 14.04 14.24 9,063,299 -0.08(-0.55%)
Jul 05, 2023 14.22 14.42 14.20 14.32 7,251,282 -0.35(-2.39%)
Jul 03, 2023 14.45 14.73 14.42 14.67 8,725,508 +0.36(+2.54%)
Jun 30, 2023 14.70 14.71 13.82 14.30 30,351,748 -0.18(-1.22%)
Jun 29, 2023 14.57 14.58 14.39 14.48 7,315,994 +0.25(+1.78%)
Jun 28, 2023 14.25 14.41 14.11 14.23 10,540,824 -0.27(-1.86%)
Jun 27, 2023 14.47 14.69 14.38 14.50 16,406,043 +0.20(+1.41%)
Jun 26, 2023 14.41 14.53 14.16 14.30 12,011,827 -0.37(-2.53%)
Jun 23, 2023 14.29 14.91 14.17 14.67 36,128,964 +0.36(+2.53%)
Jun 22, 2023 14.36 14.41 14.00 14.30 11,891,240 +0.05(+0.35%)
Jun 21, 2023 13.78 14.56 13.75 14.25 23,798,374 +0.95(+7.16%)
Jun 20, 2023 12.68 13.34 12.57 13.30 17,484,482 +0.85(+6.83%)
Jun 16, 2023 12.05 12.52 11.84 12.45 15,721,354 +0.45(+3.79%)
Jun 15, 2023 11.79 12.02 11.71 12.00 10,671,403 -0.96(-7.43%)
May 08, 2023 13.24 13.31 12.92 12.96 14,754,692 -1.13(-8.03%)
May 05, 2023 13.77 14.13 13.75 14.09 11,707,532 +0.37(+2.69%)
May 04, 2023 13.70 13.76 13.58 13.72 16,217,138 +0.30(+2.20%)
May 03, 2023 13.38 13.64 13.31 13.43 15,072,160 -0.21(-1.56%)
May 02, 2023 13.29 13.72 13.21 13.64 20,225,696 +0.46(+3.48%)
May 01, 2023 13.55 13.57 13.17 13.18 11,873,081 -0.75(-5.37%)
Apr 28, 2023 13.94 13.98 13.73 13.93 10,580,497 -0.23(-1.64%)
Apr 27, 2023 13.76 14.23 13.72 14.16 16,892,698 +0.88(+6.63%)
Apr 26, 2023 14.18 14.24 13.19 13.28 29,796,654 +0.14(+1.10%)
Apr 25, 2023 13.02 13.22 12.93 13.14 11,730,669 +0.11(+0.86%)
Apr 24, 2023 13.02 13.18 12.82 13.02 5,973,504 +0.05(+0.37%)
Apr 21, 2023 13.40 13.47 12.93 12.98 10,887,254 -0.38(-2.82%)
Apr 20, 2023 13.68 13.76 13.31 13.35 13,305,132 -0.57(-4.08%)
Apr 19, 2023 13.93 14.06 13.86 13.92 7,134,758 -0.50(-3.44%)
Apr 18, 2023 14.45 14.51 14.27 14.42 7,110,855 +0.38(+2.68%)
Apr 17, 2023 13.99 14.10 13.92 14.04 6,252,566 -0.45(-3.09%)
Apr 14, 2023 14.64 14.71 14.29 14.49 10,376,587 -0.04(-0.28%)
Apr 13, 2023 14.50 14.69 14.44 14.53 11,502,468 +0.30(+2.08%)
Apr 12, 2023 14.42 14.47 14.15 14.23 13,447,095 -0.18(-1.22%)
Apr 11, 2023 14.42 14.62 14.34 14.41 19,502,846 +0.43(+3.09%)
Apr 10, 2023 13.49 14.10 13.42 13.98 19,292,428 +0.62(+4.67%)
Apr 06, 2023 13.33 13.46 13.20 13.35 9,223,101 -0.12(-0.89%)
Apr 05, 2023 13.61 13.61 13.26 13.47 11,682,481 +0.01(+0.06%)
Apr 04, 2023 13.50 13.53 13.33 13.46 8,665,734 +0.06(+0.42%)
Apr 03, 2023 13.49 13.58 13.32 13.41 10,717,000 -0.24(-1.73%)
Mar 31, 2023 13.56 13.76 13.54 13.64 12,208,049 +0.23(+1.68%)
Mar 30, 2023 13.71 13.71 13.25 13.42 11,228,440 -0.20(-1.49%)
Mar 29, 2023 13.58 13.70 13.47 13.62 10,334,632 +0.48(+3.61%)
Mar 28, 2023 12.87 13.19 12.80 13.15 12,606,508 +0.22(+1.69%)
Mar 27, 2023 13.32 13.36 12.69 12.93 20,957,506 -0.44(-3.26%)
Mar 24, 2023 13.40 13.58 13.22 13.36 12,482,104 -0.33(-2.39%)
Mar 23, 2023 13.15 13.84 13.11 13.69 24,700,124 +0.90(+7.06%)
Mar 22, 2023 13.65 13.91 12.78 12.79 25,419,982 -0.77(-5.69%)
Mar 21, 2023 13.50 13.72 13.35 13.56 14,645,650 +0.19(+1.40%)
Mar 20, 2023 13.54 13.56 13.22 13.37 21,729,558 +0.40(+3.12%)
Mar 17, 2023 12.80 12.96 12.56 12.97 35,069,764 +0.97(+8.05%)
Mar 16, 2023 11.85 12.10 11.81 12.00 14,166,039 +0.28(+2.39%)
Mar 15, 2023 12.04 12.07 11.47 11.72 20,638,946 -0.33(-2.72%)
Mar 14, 2023 12.45 12.54 11.65 12.05 31,724,678 +0.38(+3.27%)
Mar 13, 2023 10.75 11.75 10.63 11.67 38,166,776 +2.13(+22.29%)
Mar 10, 2023 9.556 9.704 9.392 9.540 18,495,524 -0.08(-0.81%)
Mar 09, 2023 10.41 10.43 9.548 9.618 22,322,626 -0.95(-8.99%)
Mar 08, 2023 10.53 10.65 10.47 10.57 6,554,186 +0.02(+0.15%)
Mar 07, 2023 10.70 10.77 10.48 10.55 10,998,626 -0.15(-1.38%)
Mar 06, 2023 10.73 10.83 10.68 10.70 6,783,322 +0.04(+0.36%)
Mar 03, 2023 10.73 10.77 10.65 10.66 12,013,567 -0.62(-5.46%)
Mar 02, 2023 11.18 11.32 11.14 11.28 6,433,598 +0.04(+0.35%)
Mar 01, 2023 11.39 11.49 11.19 11.24 6,261,844 +0.06(+0.56%)
Feb 28, 2023 11.25 11.36 11.14 11.17 8,008,378 -0.02(-0.21%)
Feb 27, 2023 11.44 11.49 11.09 11.20 9,931,576 +0.05(+0.42%)
Feb 24, 2023 11.44 11.51 10.97 11.15 18,816,536 -0.41(-3.54%)
Feb 23, 2023 11.58 11.63 11.44 11.56 10,263,174 +0.09(+0.74%)
Feb 22, 2023 11.56 11.62 11.38 11.48 12,346,214 -0.33(-2.82%)
Feb 21, 2023 11.89 11.97 11.71 11.81 11,793,740 -0.20(-1.67%)
Feb 17, 2023 11.55 12.10 11.46 12.01 19,755,006 +0.13(+1.11%)
Feb 16, 2023 11.79 12.21 11.73 11.88 28,365,178 +0.21(+1.79%)
Feb 15, 2023 10.94 11.75 10.90 11.67 21,715,286 +0.92(+8.56%)
Feb 14, 2023 10.41 10.77 10.39 10.75 13,452,499 +0.29(+2.73%)
Feb 13, 2023 10.39 10.46 10.29 10.46 10,671,885 -0.02(-0.15%)
Feb 10, 2023 10.52 10.58 10.38 10.48 10,663,953 -0.12(-1.17%)
Feb 09, 2023 11.00 11.04 10.53 10.60 18,395,690 -0.43(-3.86%)
Feb 08, 2023 11.14 11.18 10.93 11.03 8,213,169 -0.19(-1.72%)
Feb 07, 2023 11.11 11.31 10.99 11.22 10,566,222 +0.09(+0.76%)
Feb 06, 2023 11.03 11.21 11.00 11.14 9,620,273 -0.18(-1.57%)
Feb 03, 2023 11.28 11.50 11.23 11.31 13,463,490 -0.26(-2.27%)
Feb 02, 2023 11.60 11.73 11.41 11.58 16,577,490 +0.14(+1.22%)
Feb 01, 2023 11.18 11.49 11.02 11.44 16,211,390 +0.24(+2.14%)
Jan 31, 2023 11.19 11.27 11.17 11.20 6,710,958 +0.20(+1.81%)
Jan 30, 2023 11.24 11.31 10.93 11.00 12,830,606 -0.21(-1.91%)
Jan 27, 2023 11.13 11.44 11.10 11.21 17,993,792 -0.04(-0.34%)
Jan 26, 2023 11.27 11.30 11.10 11.25 8,206,211 +0.11(+1.03%)
Jan 25, 2023 10.97 11.15 10.85 11.14 10,266,554 -0.05(-0.48%)
Jan 24, 2023 11.12 11.23 11.07 11.19 8,268,575 -0.04(-0.34%)
Jan 23, 2023 11.10 11.28 10.95 11.23 14,421,591 +0.37(+3.38%)
Jan 20, 2023 10.25 10.91 10.22 10.86 23,656,010 +0.60(+5.82%)
Jan 19, 2023 10.10 10.31 10.07 10.26 8,410,289 +0.19(+1.90%)
Jan 18, 2023 10.43 10.49 9.908 10.07 33,026,432 -0.35(-3.38%)
Jan 17, 2023 10.35 10.43 10.21 10.43 16,868,068 +0.95(+10.02%)
Jan 13, 2023 9.201 9.476 9.182 9.476 14,846,940 +0.21(+2.31%)
Jan 12, 2023 8.818 9.277 8.680 9.262 17,635,664 +0.74(+8.72%)
Jan 11, 2023 8.420 8.527 8.374 8.520 4,634,147 +0.04(+0.45%)
Jan 10, 2023 8.374 8.481 8.336 8.481 4,259,417 +0.15(+1.84%)
Jan 09, 2023 8.336 8.435 8.305 8.328 7,505,866 +0.16(+1.97%)
Jan 06, 2023 8.076 8.259 8.053 8.167 3,629,057 +0.02(+0.28%)
Jan 05, 2023 8.121 8.156 8.076 8.144 2,055,448 +0.04(+0.47%)
Jan 04, 2023 8.106 8.221 8.075 8.106 5,750,184 +0.08(+0.95%)
Jan 03, 2023 8.091 8.102 7.984 8.030 3,266,921 +0.05(+0.58%)
Dec 30, 2022 7.869 7.999 7.773 7.984 5,009,593 +0.06(+0.77%)
Dec 29, 2022 7.922 7.961 7.907 7.922 2,637,762 +0.00(+0.00%)
Dec 28, 2022 7.922 7.999 7.861 7.922 3,574,061 -0.02(-0.19%)
Dec 27, 2022 8.030 8.045 7.903 7.938 4,157,701 -0.10(-1.24%)
Dec 23, 2022 8.014 8.076 7.994 8.037 2,700,254 +0.03(+0.38%)
Dec 22, 2022 7.999 8.045 7.877 8.007 4,887,198 -0.02(-0.19%)
Dec 21, 2022 8.037 8.076 7.984 8.022 2,070,656 -0.05(-0.66%)
Dec 20, 2022 8.007 8.167 7.991 8.076 5,091,438 +0.18(+2.23%)
Dec 19, 2022 7.984 8.007 7.861 7.899 3,696,573 -0.14(-1.71%)
Dec 16, 2022 8.152 8.175 7.995 8.037 8,565,378 -0.29(-3.49%)
Dec 15, 2022 8.412 8.412 8.282 8.328 5,066,997 -0.20(-2.33%)
Dec 14, 2022 8.604 8.826 8.466 8.527 15,241,493 +0.03(+0.36%)
Dec 13, 2022 8.596 8.606 8.428 8.497 9,928,232 +0.29(+3.54%)
Dec 12, 2022 8.152 8.213 8.129 8.206 3,721,325 +0.05(+0.56%)
Dec 09, 2022 8.198 8.244 8.160 8.160 3,844,823 -0.09(-1.11%)
Dec 08, 2022 8.037 8.294 8.025 8.252 7,941,166 +0.24(+2.96%)
Dec 07, 2022 8.068 8.083 7.984 8.014 3,526,898 -0.11(-1.32%)
Dec 06, 2022 8.121 8.141 8.045 8.121 4,291,470 +0.06(+0.76%)
Dec 05, 2022 8.213 8.252 8.030 8.060 4,940,501 -0.08(-1.03%)
Dec 02, 2022 8.045 8.152 8.045 8.144 3,452,531 +0.08(+0.95%)
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.