Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

13.71 -0.12 (-0.87%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 13.88 14.05 13.76 13.83 5,094,816 -0.16(-1.14%)
Sep 19, 2023 13.96 14.16 13.82 13.99 5,754,900 +0.22(+1.60%)
Sep 18, 2023 14.02 14.09 13.66 13.77 7,373,680 +0.20(+1.47%)
Sep 15, 2023 13.57 13.63 13.46 13.57 3,366,260 -0.13(-0.95%)
Sep 14, 2023 13.70 13.81 13.63 13.70 7,921,196 +0.27(+2.01%)
Sep 13, 2023 13.42 13.59 13.38 13.43 6,942,242 +0.05(+0.37%)
Sep 12, 2023 13.40 13.66 13.29 13.38 8,090,568 +0.56(+4.37%)
Sep 11, 2023 13.19 13.23 12.79 12.82 10,751,702 -0.51(-3.83%)
Sep 08, 2023 13.28 13.34 13.22 13.33 4,219,486 +0.03(+0.23%)
Sep 07, 2023 13.15 13.35 13.13 13.30 4,158,003 +0.12(+0.91%)
Sep 06, 2023 13.18 13.39 12.97 13.18 8,768,206 +0.00(+0.00%)
Sep 05, 2023 13.21 13.29 13.14 13.18 3,842,034 +0.01(+0.08%)
Sep 01, 2023 13.35 13.37 12.99 13.17 9,382,862 -0.26(-1.97%)
Aug 31, 2023 13.94 13.98 13.31 13.43 21,064,484 -0.51(-3.66%)
Aug 30, 2023 14.09 14.10 13.88 13.94 20,489,506 -0.38(-2.65%)
Aug 29, 2023 13.35 14.50 13.35 14.32 58,285,092 +0.97(+7.26%)
Aug 28, 2023 13.41 13.47 13.31 13.35 5,155,047 +0.01(+0.07%)
Aug 25, 2023 13.46 13.53 13.24 13.34 8,844,572 -0.05(-0.37%)
Aug 24, 2023 13.54 13.55 13.28 13.39 5,181,829 -0.30(-2.19%)
Aug 23, 2023 13.29 13.79 13.29 13.69 12,861,801 +0.41(+3.09%)
Aug 22, 2023 13.39 13.43 13.24 13.28 5,578,260 -0.16(-1.19%)
Aug 21, 2023 13.40 13.51 13.30 13.44 7,232,038 +0.01(+0.07%)
Aug 18, 2023 13.52 13.61 13.20 13.43 19,686,376 -0.94(-6.54%)
Aug 17, 2023 14.70 14.72 14.26 14.37 15,560,346 -0.65(-4.33%)
Aug 16, 2023 15.02 15.11 14.93 15.02 5,013,678 -0.04(-0.26%)
Aug 15, 2023 15.20 15.26 15.01 15.06 6,525,243 -0.09(-0.59%)
Aug 14, 2023 15.15 15.38 15.12 15.15 4,634,494 -0.05(-0.33%)
Aug 11, 2023 15.22 15.31 15.12 15.20 3,776,086 -0.01(-0.07%)
Aug 10, 2023 15.31 15.40 15.16 15.21 4,327,207 +0.01(+0.07%)
Aug 09, 2023 15.54 15.54 15.19 15.20 7,122,101 -0.32(-2.06%)
Aug 08, 2023 15.27 15.60 15.20 15.52 10,422,552 +0.44(+2.92%)
Aug 07, 2023 15.02 15.11 14.81 15.08 4,341,260 +0.09(+0.60%)
Aug 04, 2023 15.12 15.20 14.96 14.99 3,823,012 -0.16(-1.06%)
Aug 03, 2023 15.09 15.24 15.07 15.15 4,356,336 +0.08(+0.53%)
Aug 02, 2023 15.23 15.27 14.93 15.07 7,096,072 -0.08(-0.53%)
Aug 01, 2023 14.96 15.20 14.75 15.15 8,057,531 +0.06(+0.43%)
Jul 31, 2023 15.27 15.29 15.07 15.09 4,979,807 -0.12(-0.77%)
Jul 28, 2023 15.18 15.34 15.14 15.21 4,140,245 +0.13(+0.84%)
Jul 27, 2023 15.29 15.32 15.03 15.08 5,660,509 -0.19(-1.28%)
Jul 26, 2023 15.18 15.33 15.15 15.27 5,207,785 +0.10(+0.64%)
Jul 25, 2023 15.14 15.28 15.14 15.18 3,454,716 +0.05(+0.32%)
Jul 24, 2023 15.22 15.23 14.99 15.13 6,290,292 -0.42(-2.70%)
Jul 21, 2023 15.56 15.67 15.49 15.55 5,439,676 +0.07(+0.44%)
Jul 20, 2023 15.74 15.78 15.37 15.48 7,101,721 -0.16(-1.00%)
Jul 19, 2023 15.58 15.69 15.48 15.63 6,696,487 +0.17(+1.07%)
Jul 18, 2023 15.50 15.65 15.35 15.47 8,258,273 -0.10(-0.63%)
Jul 17, 2023 15.76 15.82 15.45 15.57 8,167,097 -0.16(-0.99%)
Jul 14, 2023 16.27 16.40 15.61 15.72 20,421,280 -0.89(-5.34%)
Jul 13, 2023 15.97 16.72 15.91 16.61 30,984,368 +0.81(+5.12%)
Jul 12, 2023 16.01 16.13 15.76 15.80 9,488,887 -0.19(-1.16%)
Jul 11, 2023 15.86 16.10 15.79 15.99 9,086,917 -0.16(-0.97%)
Jul 10, 2023 15.75 16.14 15.75 16.14 6,177,878 +0.36(+2.29%)
Jul 07, 2023 15.83 15.95 15.73 15.78 7,591,894 -0.05(-0.31%)
Jul 06, 2023 16.02 16.02 15.61 15.83 8,151,932 -0.09(-0.55%)
Jul 05, 2023 15.81 16.03 15.79 15.92 6,522,124 -0.39(-2.39%)
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.