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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2022 7.912 8.323 7.905 8.015 12,139,465 +0.02(+0.25%)
Sep 29, 2022 7.935 8.082 7.735 7.995 7,325,248 -0.06(-0.75%)
Sep 28, 2022 7.882 8.102 7.828 8.055 12,115,186 +0.21(+2.64%)
Sep 27, 2022 8.289 8.380 7.731 7.848 11,115,089 -0.05(-0.59%)
Sep 26, 2022 7.835 7.939 7.795 7.895 6,963,871 +0.17(+2.25%)
Sep 23, 2022 7.815 7.825 7.601 7.721 12,838,857 -0.21(-2.70%)
Sep 22, 2022 7.862 8.019 7.715 7.935 11,960,319 +0.13(+1.71%)
Sep 21, 2022 7.935 8.182 7.694 7.801 17,153,174 +0.01(+0.17%)
Sep 20, 2022 7.768 7.938 7.698 7.788 7,599,805 -0.23(-2.92%)
Sep 19, 2022 7.708 8.049 7.708 8.022 10,021,369 -0.04(-0.50%)
Sep 16, 2022 8.129 8.136 7.938 8.062 9,309,027 -0.07(-0.82%)
Sep 15, 2022 8.229 8.303 8.015 8.129 7,481,617 -0.08(-0.98%)
Sep 14, 2022 8.370 8.376 8.072 8.209 10,291,871 -0.14(-1.68%)
Sep 13, 2022 8.791 8.862 8.259 8.350 12,206,111 -0.91(-9.82%)
Sep 12, 2022 9.219 9.285 9.085 9.259 10,386,433 +0.45(+5.16%)
Sep 09, 2022 8.624 8.848 8.617 8.804 12,612,259 +0.85(+10.67%)
Sep 08, 2022 7.828 7.955 7.805 7.955 9,854,677 +0.16(+2.06%)
Sep 07, 2022 7.708 7.875 7.694 7.795 8,708,060 +0.13(+1.66%)
Sep 06, 2022 8.129 8.149 7.654 7.668 18,038,716 -0.47(-5.83%)
Sep 02, 2022 8.350 8.396 8.055 8.142 11,122,770 +0.02(+0.25%)
Sep 01, 2022 8.162 8.203 7.962 8.122 8,286,046 -0.14(-1.70%)
Aug 31, 2022 8.316 8.376 8.116 8.263 6,281,428 +0.12(+1.48%)
Aug 30, 2022 8.336 8.389 7.969 8.142 8,362,757 -0.09(-1.14%)
Aug 29, 2022 8.182 8.366 8.162 8.236 7,294,469 -0.18(-2.14%)
Aug 26, 2022 8.945 8.958 8.366 8.416 16,306,449 -0.43(-4.91%)
Aug 25, 2022 8.864 8.938 8.777 8.851 4,893,794 -0.07(-0.82%)
Aug 24, 2022 8.804 8.998 8.771 8.925 4,219,458 +0.07(+0.75%)
Aug 23, 2022 8.811 8.925 8.779 8.858 5,457,494 +0.21(+2.47%)
Aug 22, 2022 8.697 8.831 8.604 8.644 5,859,083 -0.10(-1.15%)
Aug 19, 2022 8.844 8.891 8.674 8.744 9,749,757 -0.88(-9.10%)
Aug 18, 2022 9.687 9.687 9.566 9.620 3,733,540 +0.05(+0.56%)
Aug 17, 2022 9.740 9.757 9.553 9.566 8,854,614 -0.31(-3.11%)
Aug 16, 2022 9.867 9.921 9.740 9.874 5,431,898 -0.02(-0.20%)
Aug 15, 2022 9.954 10.02 9.884 9.894 5,129,081 -0.11(-1.07%)
Aug 12, 2022 9.827 10.02 9.777 10.00 7,671,612 -0.01(-0.13%)
Aug 11, 2022 10.17 10.30 9.941 10.01 10,784,353 +0.25(+2.60%)
Aug 10, 2022 9.974 9.994 9.707 9.760 10,886,077 +0.25(+2.60%)
Aug 09, 2022 9.606 9.626 9.426 9.513 4,462,428 -0.37(-3.79%)
Aug 08, 2022 9.941 10.04 9.834 9.887 11,556,644 +0.41(+4.38%)
Aug 05, 2022 9.513 9.660 9.386 9.473 13,870,759 +0.23(+2.46%)
Aug 04, 2022 9.473 9.573 9.242 9.245 11,462,617 -0.47(-4.82%)
Aug 03, 2022 9.613 9.753 9.590 9.713 9,447,704 +0.23(+2.40%)
Aug 02, 2022 9.413 9.693 9.366 9.486 9,211,280 -0.01(-0.14%)
Aug 01, 2022 9.560 9.727 9.449 9.499 10,074,002 -0.41(-4.18%)
Jul 29, 2022 9.794 10.05 9.713 9.914 14,153,894 +0.03(+0.27%)
Jul 28, 2022 9.573 9.994 9.409 9.887 11,146,045 +0.45(+4.74%)
Jul 27, 2022 8.797 9.553 8.797 9.439 14,044,175 +0.80(+9.29%)
Jul 26, 2022 8.650 8.711 8.557 8.637 7,838,463 -0.41(-4.58%)
Jul 25, 2022 9.058 9.104 8.911 9.052 8,295,372 -0.29(-3.15%)
Jul 22, 2022 9.760 9.837 9.319 9.346 10,848,765 -0.27(-2.85%)
Jul 21, 2022 9.392 9.620 9.239 9.620 13,098,827 -0.17(-1.71%)
Jul 20, 2022 9.880 10.04 9.687 9.787 20,591,252 +0.09(+0.90%)
Jul 19, 2022 9.232 9.800 9.112 9.700 22,851,802 +0.76(+8.53%)
Jul 18, 2022 9.192 9.426 8.838 8.938 15,651,294 +0.18(+2.06%)
Jul 15, 2022 8.664 8.757 8.537 8.757 11,602,515 +0.23(+2.75%)
Jul 14, 2022 8.136 8.630 8.096 8.523 10,441,787 +0.42(+5.20%)
Jul 13, 2022 7.842 8.263 7.801 8.102 11,973,538 +0.11(+1.42%)
Jul 12, 2022 8.209 8.269 7.942 7.989 11,824,940 -0.47(-5.61%)
Jul 11, 2022 8.490 8.564 8.353 8.463 8,380,201 -0.55(-6.08%)
Jul 08, 2022 8.824 9.148 8.751 9.011 13,213,418 -0.03(-0.37%)
Jul 07, 2022 8.430 9.052 8.410 9.045 13,526,493 +0.65(+7.72%)
Jul 06, 2022 8.343 8.463 8.276 8.396 8,174,327 -0.05(-0.55%)
Jul 05, 2022 7.989 8.470 7.955 8.443 15,110,760 +0.45(+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.