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

Proshares Bitcoin Strategy ETF (NY: BITO )

26.85 -0.12 (-0.44%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 9.827 9.922 9.726 9.759 9,169,837 -0.02(-0.21%)
Feb 27, 2023 9.989 10.04 9.686 9.780 11,371,958 +0.04(+0.42%)
Feb 24, 2023 9.989 10.05 9.584 9.739 21,545,508 -0.36(-3.54%)
Feb 23, 2023 10.12 10.15 9.989 10.10 11,751,648 +0.07(+0.74%)
Feb 22, 2023 10.10 10.15 9.938 10.02 14,136,792 -0.29(-2.82%)
Feb 21, 2023 10.39 10.45 10.23 10.31 13,504,192 -0.18(-1.67%)
Feb 17, 2023 10.08 10.57 10.01 10.49 22,620,084 +0.11(+1.11%)
Feb 16, 2023 10.29 10.66 10.25 10.37 32,478,994 +0.18(+1.79%)
Feb 15, 2023 9.557 10.27 9.523 10.19 24,864,664 +0.80(+8.56%)
Feb 14, 2023 9.091 9.405 9.074 9.388 15,403,522 +0.25(+2.73%)
Feb 13, 2023 9.071 9.138 8.983 9.138 12,219,634 -0.01(-0.15%)
Feb 10, 2023 9.185 9.239 9.064 9.152 12,210,552 -0.11(-1.17%)
Feb 09, 2023 9.604 9.638 9.192 9.260 21,063,626 -0.37(-3.86%)
Feb 08, 2023 9.732 9.766 9.547 9.631 9,404,330 -0.17(-1.72%)
Feb 07, 2023 9.705 9.874 9.601 9.800 12,098,647 +0.07(+0.76%)
Feb 06, 2023 9.631 9.790 9.604 9.726 11,015,506 -0.16(-1.57%)
Feb 03, 2023 9.854 10.04 9.807 9.881 15,416,107 -0.23(-2.27%)
Feb 02, 2023 10.13 10.24 9.969 10.11 18,981,732 +0.12(+1.22%)
Feb 01, 2023 9.766 10.03 9.624 9.989 18,562,536 +0.21(+2.14%)
Jan 31, 2023 9.774 9.840 9.753 9.780 7,684,252 +0.17(+1.81%)
Jan 30, 2023 9.820 9.877 9.546 9.606 14,691,436 -0.19(-1.91%)
Jan 27, 2023 9.720 9.987 9.690 9.794 20,603,442 -0.03(-0.34%)
Jan 26, 2023 9.840 9.867 9.693 9.827 9,397,859 +0.10(+1.03%)
Jan 25, 2023 9.580 9.740 9.479 9.727 11,755,518 -0.05(-0.48%)
Jan 24, 2023 9.713 9.804 9.667 9.774 9,467,772 -0.03(-0.34%)
Jan 23, 2023 9.693 9.854 9.560 9.807 16,513,163 +0.32(+3.38%)
Jan 20, 2023 8.951 9.526 8.928 9.486 27,086,854 +0.52(+5.82%)
Jan 19, 2023 8.824 9.001 8.797 8.965 9,629,933 +0.17(+1.90%)
Jan 18, 2023 9.105 9.165 8.653 8.797 37,816,276 -0.31(-3.38%)
Jan 17, 2023 9.038 9.105 8.918 9.105 19,314,454 +0.83(+10.02%)
Jan 13, 2023 8.035 8.276 8.019 8.276 17,000,200 +0.19(+2.31%)
Jan 12, 2023 7.701 8.102 7.581 8.089 20,193,374 +0.65(+8.72%)
Jan 11, 2023 7.354 7.447 7.313 7.440 5,306,240 +0.03(+0.45%)
Jan 10, 2023 7.313 7.407 7.280 7.407 4,877,163 +0.13(+1.84%)
Jan 09, 2023 7.280 7.367 7.253 7.273 8,594,446 +0.14(+1.97%)
Jan 06, 2023 7.053 7.213 7.033 7.133 4,155,382 +0.02(+0.28%)
Jan 05, 2023 7.093 7.123 7.053 7.113 2,353,551 +0.03(+0.47%)
Jan 04, 2023 7.079 7.180 7.053 7.079 6,584,136 +0.07(+0.95%)
Jan 03, 2023 7.066 7.076 6.972 7.013 3,740,725 +0.04(+0.58%)
Dec 30, 2022 6.872 6.986 6.789 6.972 5,736,137 +0.05(+0.77%)
Dec 29, 2022 6.919 6.952 6.906 6.919 3,020,318 +0.00(+0.00%)
Dec 28, 2022 6.919 6.986 6.866 6.919 4,092,409 -0.01(-0.19%)
Dec 27, 2022 7.013 7.026 6.902 6.932 4,760,695 -0.09(-1.24%)
Dec 23, 2022 6.999 7.053 6.981 7.019 3,091,874 +0.03(+0.38%)
Dec 22, 2022 6.986 7.026 6.879 6.993 5,595,991 -0.01(-0.19%)
Dec 21, 2022 7.019 7.053 6.972 7.006 2,370,965 -0.05(-0.66%)
Dec 20, 2022 6.993 7.133 6.979 7.053 5,829,852 +0.15(+2.23%)
Dec 19, 2022 6.972 6.993 6.866 6.899 4,232,689 -0.12(-1.71%)
Dec 16, 2022 7.120 7.140 6.982 7.019 9,807,620 -0.25(-3.49%)
Dec 15, 2022 7.347 7.347 7.233 7.273 5,800,370 -0.17(-2.33%)
Dec 14, 2022 7.514 7.708 7.394 7.447 17,451,976 +0.03(+0.36%)
Dec 13, 2022 7.507 7.516 7.360 7.420 11,368,129 +0.25(+3.54%)
Dec 12, 2022 7.120 7.173 7.099 7.166 4,261,031 +0.04(+0.56%)
Dec 09, 2022 7.160 7.200 7.126 7.126 4,402,440 -0.08(-1.11%)
Dec 08, 2022 7.019 7.243 7.008 7.206 9,092,878 +0.21(+2.96%)
Dec 07, 2022 7.046 7.059 6.972 6.999 4,038,407 -0.09(-1.32%)
Dec 06, 2022 7.093 7.110 7.026 7.093 4,913,864 +0.05(+0.76%)
Dec 05, 2022 7.173 7.206 7.013 7.039 5,657,024 -0.07(-1.03%)
Dec 02, 2022 7.026 7.120 7.026 7.113 3,953,253 +0.07(+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.