Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

24.69 -0.44 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.26	16.43	15.88	15.94	8,656,853	-0.74(-4.41%)
Apr 28, 2022	16.45	16.87	16.21	16.67	11,394,871	+0.47(+2.93%)
Apr 27, 2022	16.26	16.48	16.02	16.20	6,723,394	+0.25(+1.55%)
Apr 26, 2022	16.78	16.79	15.77	15.95	11,267,802	-0.83(-4.94%)
Apr 25, 2022	16.17	16.86	16.11	16.78	11,601,489	+0.31(+1.91%)
Apr 22, 2022	16.88	16.96	16.34	16.47	8,430,333	-0.74(-4.31%)
Apr 21, 2022	17.90	17.96	17.20	17.21	7,231,084	+0.00(+0.00%)
Apr 20, 2022	17.58	17.60	17.06	17.21	8,646,114	-0.13(-0.73%)
Apr 19, 2022	17.11	17.45	17.07	17.33	5,311,541	+0.36(+2.13%)
Apr 18, 2022	16.46	17.16	16.30	16.97	10,231,377	+0.34(+2.05%)
Apr 14, 2022	17.20	17.25	16.53	16.63	7,672,934	-0.53(-3.08%)
Apr 13, 2022	16.61	17.35	16.58	17.16	7,640,221	+0.79(+4.82%)
Apr 12, 2022	16.92	16.93	16.36	16.37	6,399,049	-0.28(-1.69%)
Apr 11, 2022	17.09	17.21	16.60	16.65	7,149,554	-1.18(-6.63%)
Apr 08, 2022	17.90	18.41	17.76	17.84	8,292,354	-0.26(-1.44%)
Apr 07, 2022	18.13	18.32	17.98	18.10	6,784,126	-0.18(-0.99%)
Apr 06, 2022	18.79	18.81	18.02	18.28	10,599,352	-1.00(-5.20%)
Apr 05, 2022	19.47	19.52	19.02	19.28	6,113,653	+0.04(+0.21%)
Apr 04, 2022	19.28	19.42	18.88	19.24	5,515,755	-0.22(-1.13%)

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.