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 (%)
Jul 31, 2023 14.24 14.26 14.05 14.07 5,340,307 -0.11(-0.77%)
Jul 28, 2023 14.15 14.30 14.12 14.18 4,439,968 +0.12(+0.84%)
Jul 27, 2023 14.26 14.29 14.02 14.06 6,070,287 -0.18(-1.28%)
Jul 26, 2023 14.15 14.29 14.13 14.24 5,584,789 +0.09(+0.64%)
Jul 25, 2023 14.12 14.25 14.12 14.15 3,704,812 +0.05(+0.32%)
Jul 24, 2023 14.19 14.20 13.98 14.11 6,745,662 -0.39(-2.70%)
Jul 21, 2023 14.51 14.61 14.45 14.50 5,833,468 +0.06(+0.44%)
Jul 20, 2023 14.68 14.72 14.33 14.43 7,615,831 -0.15(-1.00%)
Jul 19, 2023 14.52 14.63 14.43 14.58 7,181,262 +0.15(+1.07%)
Jul 18, 2023 14.45 14.60 14.32 14.42 8,856,109 -0.09(-0.63%)
Jul 17, 2023 14.70 14.75 14.41 14.52 8,758,333 -0.15(-0.99%)
Jul 14, 2023 15.17 15.30 14.55 14.66 21,899,626 -0.83(-5.34%)
Jul 13, 2023 14.89 15.59 14.84 15.49 33,227,402 +0.75(+5.12%)
Jul 12, 2023 14.92 15.04 14.69 14.73 10,175,810 -0.17(-1.16%)
Jul 11, 2023 14.79 15.01 14.72 14.91 9,744,741 -0.15(-0.97%)
Jul 10, 2023 14.69 15.05 14.69 15.05 6,625,110 +0.34(+2.29%)
Jul 07, 2023 14.76 14.87 14.67 14.72 8,141,489 -0.05(-0.31%)
Jul 06, 2023 14.93 14.94 14.55 14.76 8,742,070 -0.08(-0.55%)
Jul 05, 2023 14.74 14.95 14.72 14.84 6,994,276 -0.36(-2.39%)
Jul 03, 2023 14.98 15.27 14.95 15.21 8,416,251 +0.38(+2.54%)
Jun 30, 2023 15.24 15.25 14.33 14.83 29,275,996 -0.18(-1.22%)
Jun 29, 2023 15.10 15.12 14.92 15.01 7,056,695 +0.26(+1.78%)
Jun 28, 2023 14.78 14.94 14.63 14.75 10,167,227 -0.28(-1.86%)
Jun 27, 2023 15.00 15.23 14.91 15.03 15,824,566 +0.21(+1.41%)
Jun 26, 2023 14.94 15.07 14.68 14.82 11,586,094 -0.38(-2.53%)
Jun 23, 2023 14.81 15.46 14.69 15.21 34,848,452 +0.38(+2.53%)
Jun 22, 2023 14.88 14.94 14.51 14.83 11,469,780 +0.05(+0.35%)
Jun 21, 2023 14.29 15.10 14.25 14.78 22,954,892 +0.99(+7.16%)
Jun 20, 2023 13.14 13.83 13.03 13.79 16,864,782 +0.88(+6.83%)
Jun 16, 2023 12.49 12.98 12.27 12.91 15,164,145 +0.47(+3.79%)
Jun 15, 2023 12.22 12.46 12.14 12.44 10,293,178 -0.21(-1.66%)
Jun 14, 2023 12.72 12.75 12.58 12.65 4,628,463 +0.00(+0.00%)
Jun 13, 2023 12.77 12.79 12.55 12.65 3,238,745 +0.02(+0.14%)
Jun 12, 2023 12.66 12.70 12.53 12.63 4,195,395 -0.28(-2.17%)
Jun 09, 2023 13.09 13.10 12.90 12.91 5,068,935 -0.10(-0.74%)
Jun 08, 2023 12.93 13.15 12.87 13.00 4,650,009 +0.04(+0.34%)
Jun 07, 2023 13.10 13.18 12.84 12.96 6,487,292 -0.31(-2.37%)
Jun 06, 2023 12.47 13.35 12.42 13.28 18,856,846 +0.77(+6.15%)
Jun 05, 2023 13.07 13.11 12.38 12.51 14,534,334 -0.85(-6.34%)
Jun 02, 2023 13.24 13.37 13.12 13.35 4,699,648 +0.24(+1.80%)
Jun 01, 2023 13.16 13.29 13.03 13.12 8,269,941 -0.06(-0.48%)
May 31, 2023 13.30 13.34 13.12 13.18 6,356,872 -0.51(-3.72%)
May 30, 2023 13.73 13.76 13.50 13.69 7,047,875 +0.58(+4.40%)
May 26, 2023 12.94 13.21 12.94 13.11 7,723,909 +0.17(+1.31%)
May 25, 2023 12.90 13.00 12.77 12.94 8,530,411 +0.08(+0.59%)
May 24, 2023 13.11 13.11 12.76 12.87 9,879,556 -0.48(-3.63%)
May 23, 2023 13.39 13.45 13.31 13.35 5,303,532 +0.16(+1.22%)
May 22, 2023 13.15 13.32 13.15 13.19 8,877,096 +0.00(+0.00%)
May 19, 2023 13.22 13.36 13.08 13.19 7,411,188 +0.06(+0.45%)
May 18, 2023 13.34 13.46 12.94 13.13 10,623,618 -0.33(-2.46%)
May 17, 2023 13.12 13.50 13.02 13.46 9,394,329 +0.24(+1.80%)
May 16, 2023 13.29 13.34 13.19 13.22 4,007,282 -0.25(-1.83%)
May 15, 2023 13.44 13.60 13.36 13.47 7,140,897 +0.48(+3.73%)
May 12, 2023 12.97 13.06 12.67 12.99 12,138,352 -0.19(-1.42%)
May 11, 2023 13.43 13.50 13.11 13.17 10,580,019 -0.42(-3.12%)
May 10, 2023 13.79 13.93 13.11 13.60 21,284,806 +0.00(+0.00%)
May 09, 2023 13.61 13.63 13.42 13.60 5,176,265 +0.17(+1.27%)
May 08, 2023 13.72 13.79 13.39 13.43 14,239,139 -1.17(-8.03%)
May 05, 2023 14.27 14.65 14.25 14.60 11,298,452 +0.38(+2.69%)
May 04, 2023 14.19 14.26 14.07 14.22 15,650,486 +0.31(+2.20%)
May 03, 2023 13.87 14.13 13.79 13.91 14,545,515 -0.22(-1.56%)
May 02, 2023 13.77 14.22 13.69 14.13 19,518,978 +0.48(+3.48%)
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.