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

Proshares Bitcoin Strategy ETF (NY: BITO )

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
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%)
Dec 01, 2022 7.086 7.153 7.013 7.046 11,623,028 -0.11(-1.50%)
Nov 30, 2022 6.952 7.166 6.919 7.153 10,867,253 +0.36(+5.31%)
Nov 29, 2022 6.745 6.799 6.708 6.792 3,244,699 +0.11(+1.70%)
Nov 28, 2022 6.658 6.718 6.548 6.678 7,329,218 -0.13(-1.96%)
Nov 25, 2022 6.759 6.832 6.752 6.812 2,825,112 +0.00(+0.00%)
Nov 23, 2022 6.652 6.812 6.611 6.812 7,450,220 +0.27(+4.09%)
Nov 22, 2022 6.525 6.619 6.484 6.545 8,137,659 +0.13(+2.09%)
Nov 21, 2022 6.598 6.692 6.337 6.411 17,226,688 -0.37(-5.42%)
Nov 18, 2022 6.825 6.832 6.715 6.779 8,223,624 -0.01(-0.20%)
Nov 17, 2022 6.658 6.822 6.658 6.792 9,059,034 +0.11(+1.60%)
Nov 16, 2022 6.678 6.710 6.578 6.685 11,812,849 -0.18(-2.63%)
Nov 15, 2022 6.839 6.936 6.719 6.866 18,285,302 +0.31(+4.69%)
Nov 14, 2022 6.678 6.725 6.515 6.558 19,516,640 +0.02(+0.31%)
Nov 11, 2022 6.511 6.825 6.471 6.538 33,061,152 -0.72(-9.94%)
Nov 10, 2022 6.872 7.360 6.662 7.260 54,868,976 +0.80(+12.42%)
Nov 09, 2022 7.140 7.287 6.421 6.458 59,465,004 -0.98(-13.21%)
Nov 08, 2022 8.075 8.523 6.946 7.440 73,694,784 -1.15(-13.39%)
Nov 07, 2022 8.557 8.630 8.517 8.590 6,798,680 -0.14(-1.61%)
Nov 04, 2022 8.617 8.824 8.537 8.731 17,451,862 +0.37(+4.48%)
Nov 03, 2022 8.303 8.396 8.276 8.356 8,074,767 +0.02(+0.24%)
Nov 02, 2022 8.423 8.283 8.336 11,198,265 -0.11(-1.27%)
Nov 01, 2022 8.463 8.477 8.375 8.443 3,454,194 +0.04(+0.48%)
Oct 31, 2022 8.530 8.557 8.336 8.403 6,434,973 -0.11(-1.33%)
Oct 28, 2022 8.403 8.580 8.393 8.517 12,274,857 -0.03(-0.39%)
Oct 27, 2022 8.577 8.587 8.450 8.550 9,921,465 -0.03(-0.39%)
Oct 26, 2022 8.443 8.687 8.400 8.584 18,347,554 +0.20(+2.39%)
Oct 25, 2022 7.982 8.436 7.982 8.383 20,522,366 +0.40(+5.03%)
Oct 24, 2022 7.975 8.015 7.888 7.982 6,426,097 +0.07(+0.84%)
Oct 21, 2022 7.808 7.938 7.771 7.915 10,201,909 +0.07(+0.85%)
Oct 20, 2022 7.882 7.975 7.801 7.848 5,781,241 -0.07(-0.84%)
Oct 19, 2022 7.895 7.949 7.848 7.915 3,299,964 +0.00(+0.00%)
Oct 18, 2022 8.102 8.122 7.855 7.915 7,153,875 -0.14(-1.74%)
Oct 17, 2022 8.069 8.116 8.002 8.055 6,275,368 +0.17(+2.12%)
Oct 14, 2022 8.116 8.149 7.868 7.888 12,546,202 -0.10(-1.26%)
Oct 13, 2022 7.487 8.049 7.474 7.989 19,845,556 +0.12(+1.53%)
Oct 12, 2022 7.842 7.888 7.816 7.868 3,859,234 +0.07(+0.94%)
Oct 11, 2022 7.848 7.892 7.735 7.795 7,335,094 -0.09(-1.10%)
Oct 10, 2022 7.975 7.985 7.844 7.882 4,663,036 -0.11(-1.42%)
Oct 07, 2022 8.089 8.108 7.945 7.995 10,861,344 -0.26(-3.16%)
Oct 06, 2022 8.296 8.396 8.190 8.256 10,257,612 -0.04(-0.48%)
Oct 05, 2022 8.223 8.410 8.142 8.296 8,782,894 -0.07(-0.88%)
Oct 04, 2022 8.249 8.383 8.204 8.370 12,276,329 +0.31(+3.81%)
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.