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 (%)
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%)
Dec 01, 2022 8.114 8.190 8.030 8.068 10,150,845 -0.12(-1.50%)
Nov 30, 2022 7.961 8.206 7.922 8.190 9,490,797 +0.41(+5.32%)
Nov 29, 2022 7.723 7.785 7.681 7.777 2,833,723 +0.13(+1.70%)
Nov 28, 2022 7.624 7.693 7.498 7.647 6,400,893 -0.15(-1.96%)
Nov 25, 2022 7.739 7.823 7.731 7.800 2,467,281 +0.00(+0.00%)
Nov 23, 2022 7.616 7.800 7.570 7.800 6,506,569 +0.31(+4.09%)
Nov 22, 2022 7.471 7.579 7.425 7.494 7,106,936 +0.15(+2.09%)
Nov 21, 2022 7.555 7.662 7.256 7.341 15,044,741 -0.42(-5.42%)
Nov 18, 2022 7.815 7.823 7.689 7.762 7,182,013 -0.02(-0.20%)
Nov 17, 2022 7.624 7.811 7.624 7.777 7,911,609 +0.12(+1.60%)
Nov 16, 2022 7.647 7.683 7.532 7.655 10,316,624 -0.21(-2.63%)
Nov 15, 2022 7.831 7.942 7.694 7.861 15,969,269 +0.35(+4.69%)
Nov 14, 2022 7.647 7.700 7.459 7.509 17,044,646 +0.02(+0.31%)
Nov 11, 2022 7.456 7.815 7.410 7.486 28,873,598 -0.83(-9.94%)
Nov 10, 2022 7.869 8.428 7.628 8.313 47,919,224 +0.92(+12.42%)
Nov 09, 2022 8.175 8.343 7.352 7.394 51,933,116 -1.13(-13.21%)
Nov 08, 2022 9.247 9.760 7.953 8.520 64,360,540 -1.32(-13.39%)
Nov 07, 2022 9.798 9.882 9.752 9.836 5,937,553 -0.16(-1.61%)
Nov 04, 2022 9.867 10.10 9.775 9.997 15,241,394 +0.43(+4.48%)
Nov 03, 2022 9.507 9.614 9.476 9.568 7,052,010 +0.02(+0.24%)
Nov 02, 2022 9.645 9.484 9.545 9,779,883 -0.12(-1.27%)
Nov 01, 2022 9.691 9.706 9.590 9.668 3,016,683 +0.05(+0.48%)
Oct 31, 2022 9.767 9.798 9.545 9.622 5,619,913 -0.13(-1.33%)
Oct 28, 2022 9.622 9.825 9.610 9.752 10,720,113 -0.04(-0.39%)
Oct 27, 2022 9.821 9.832 9.675 9.790 8,664,804 -0.04(-0.39%)
Oct 26, 2022 9.668 9.947 9.618 9.828 16,023,637 +0.23(+2.39%)
Oct 25, 2022 9.140 9.660 9.140 9.599 17,922,986 +0.46(+5.03%)
Oct 24, 2022 9.132 9.178 9.032 9.140 5,612,162 +0.08(+0.84%)
Oct 21, 2022 8.941 9.090 8.898 9.063 8,909,726 +0.08(+0.85%)
Oct 20, 2022 9.025 9.132 8.933 8.986 5,048,984 -0.08(-0.84%)
Oct 19, 2022 9.040 9.102 8.986 9.063 2,881,988 +0.00(+0.00%)
Oct 18, 2022 9.277 9.300 8.994 9.063 6,247,759 -0.16(-1.74%)
Oct 17, 2022 9.239 9.293 9.162 9.224 5,480,524 +0.19(+2.12%)
Oct 14, 2022 9.293 9.331 9.009 9.032 10,957,090 -0.11(-1.26%)
Oct 13, 2022 8.573 9.216 8.558 9.147 17,331,900 +0.14(+1.53%)
Oct 12, 2022 8.979 9.032 8.950 9.009 3,370,420 +0.08(+0.94%)
Oct 11, 2022 8.986 9.036 8.856 8.925 6,406,025 -0.10(-1.10%)
Oct 10, 2022 9.132 9.143 8.982 9.025 4,072,412 -0.13(-1.42%)
Oct 07, 2022 9.262 9.284 9.097 9.155 9,485,637 -0.30(-3.16%)
Oct 06, 2022 9.499 9.614 9.378 9.453 8,958,374 -0.05(-0.48%)
Oct 05, 2022 9.415 9.629 9.323 9.499 7,670,445 -0.08(-0.88%)
Oct 04, 2022 9.446 9.599 9.394 9.584 10,721,398 +0.35(+3.81%)
Oct 03, 2022 9.063 9.293 8.986 9.231 11,799,992 +0.05(+0.58%)
Sep 30, 2022 9.059 9.530 9.052 9.178 10,601,870 +0.02(+0.25%)
Sep 29, 2022 9.086 9.254 8.856 9.155 6,397,426 -0.07(-0.75%)
Sep 28, 2022 9.025 9.277 8.963 9.224 10,580,666 +0.24(+2.64%)
Sep 27, 2022 9.492 9.595 8.852 8.986 9,707,242 -0.05(-0.59%)
Sep 26, 2022 8.971 9.090 8.925 9.040 6,081,821 +0.20(+2.25%)
Sep 23, 2022 8.948 8.960 8.703 8.841 11,212,676 -0.24(-2.70%)
Sep 22, 2022 9.002 9.182 8.833 9.086 10,445,415 +0.15(+1.71%)
Sep 21, 2022 9.086 9.369 8.810 8.933 14,980,539 +0.02(+0.17%)
Sep 20, 2022 8.895 9.090 8.814 8.918 6,637,207 -0.27(-2.92%)
Sep 19, 2022 8.826 9.216 8.826 9.185 8,752,054 -0.05(-0.50%)
Sep 16, 2022 9.308 9.316 9.090 9.231 8,129,937 -0.08(-0.82%)
Sep 15, 2022 9.423 9.507 9.178 9.308 6,533,989 -0.09(-0.98%)
Sep 14, 2022 9.584 9.591 9.243 9.400 8,988,294 -0.16(-1.68%)
Sep 13, 2022 10.07 10.15 9.457 9.561 10,660,074 -1.04(-9.82%)
Sep 12, 2022 10.56 10.63 10.40 10.60 9,070,879 +0.52(+5.16%)
Sep 09, 2022 9.874 10.13 9.867 10.08 11,014,779 +0.97(+10.67%)
Sep 08, 2022 8.963 9.109 8.937 9.109 8,606,475 +0.18(+2.06%)
Sep 07, 2022 8.826 9.017 8.810 8.925 7,605,089 +0.15(+1.66%)
Sep 06, 2022 9.308 9.331 8.764 8.780 15,753,916 -0.54(-5.83%)
Sep 02, 2022 9.561 9.614 9.224 9.323 9,713,951 +0.02(+0.25%)
Sep 01, 2022 9.346 9.392 9.117 9.300 7,236,528 -0.16(-1.70%)
Aug 31, 2022 9.522 9.591 9.293 9.461 5,485,817 +0.14(+1.48%)
Aug 30, 2022 9.545 9.606 9.124 9.323 7,303,523 -0.11(-1.14%)
Aug 29, 2022 9.369 9.580 9.346 9.430 6,370,545 -0.21(-2.14%)
Aug 26, 2022 10.24 10.26 9.580 9.637 14,241,060 -0.50(-4.91%)
Aug 25, 2022 10.15 10.23 10.05 10.13 4,273,942 -0.08(-0.82%)
Aug 24, 2022 10.08 10.30 10.04 10.22 3,685,017 +0.08(+0.75%)
Aug 23, 2022 10.09 10.22 10.05 10.14 4,766,244 +0.24(+2.48%)
Aug 22, 2022 9.959 10.11 9.851 9.897 5,116,967 -0.11(-1.15%)
Aug 19, 2022 10.13 10.18 9.932 10.01 8,514,845 -1.00(-9.10%)
Aug 18, 2022 11.09 11.09 10.95 11.01 3,260,646 +0.06(+0.56%)
Aug 17, 2022 11.15 11.17 10.94 10.95 7,733,081 -0.35(-3.11%)
Aug 16, 2022 11.30 11.36 11.15 11.31 4,743,889 -0.02(-0.20%)
Aug 15, 2022 11.40 11.47 11.32 11.33 4,479,427 -0.12(-1.07%)
Aug 12, 2022 11.25 11.47 11.19 11.45 6,699,919 -0.02(-0.13%)
Aug 11, 2022 11.65 11.80 11.38 11.47 9,418,397 +0.29(+2.60%)
Aug 10, 2022 11.42 11.44 11.11 11.18 9,507,237 +0.28(+2.60%)
Aug 09, 2022 11.00 11.02 10.79 10.89 3,897,213 -0.43(-3.79%)
Aug 08, 2022 11.38 11.50 11.26 11.32 10,092,869 +0.47(+4.38%)
Aug 05, 2022 10.89 11.06 10.75 10.85 12,113,877 +0.26(+2.46%)
Aug 04, 2022 10.85 10.96 10.58 10.59 10,010,752 -0.54(-4.82%)
Aug 03, 2022 11.01 11.17 10.98 11.12 8,251,050 +0.26(+2.40%)
Aug 02, 2022 10.78 11.10 10.72 10.86 8,044,571 -0.02(-0.14%)
Aug 01, 2022 10.95 11.14 10.82 10.88 8,798,020 -0.47(-4.18%)
Jul 29, 2022 11.21 11.50 11.12 11.35 12,361,150 +0.03(+0.27%)
Jul 28, 2022 10.96 11.44 10.77 11.32 9,734,277 +0.51(+4.75%)
Jul 27, 2022 10.07 10.94 10.07 10.81 12,265,328 +0.92(+9.29%)
Jul 26, 2022 9.905 9.974 9.798 9.890 6,845,636 -0.47(-4.58%)
Jul 25, 2022 10.37 10.42 10.20 10.36 7,244,673 -0.34(-3.15%)
Jul 22, 2022 11.18 11.26 10.67 10.70 9,474,651 -0.31(-2.85%)
Jul 21, 2022 10.75 11.01 10.58 11.01 11,439,719 -0.19(-1.71%)
Jul 20, 2022 11.31 11.50 11.09 11.21 17,983,146 +0.10(+0.90%)
Jul 19, 2022 10.57 11.22 10.43 11.11 19,957,374 +0.87(+8.53%)
Jul 18, 2022 10.53 10.79 10.12 10.23 13,668,888 +0.21(+2.06%)
Jul 15, 2022 9.920 10.03 9.775 10.03 10,132,930 +0.27(+2.75%)
Jul 14, 2022 9.316 9.882 9.270 9.760 9,119,221 +0.48(+5.20%)
Jul 13, 2022 8.979 9.461 8.933 9.277 10,456,960 +0.13(+1.42%)
Jul 12, 2022 9.400 9.469 9.094 9.147 10,327,183 -0.54(-5.61%)
Jul 11, 2022 9.721 9.805 9.564 9.691 7,318,757 -0.63(-6.08%)
Jul 08, 2022 10.10 10.48 10.02 10.32 11,539,795 -0.04(-0.37%)
Jul 07, 2022 9.652 10.36 9.629 10.36 11,813,215 +0.74(+7.72%)
Jul 06, 2022 9.553 9.691 9.476 9.614 7,138,960 -0.05(-0.55%)
Jul 05, 2022 9.147 9.698 9.109 9.668 13,196,818 +0.51(+5.60%)
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.