Proshares Bitcoin Strategy ETF (NY: BITO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.37	17.64	16.36	17.64	20,179,576	+1.24(+7.54%)
Feb 25, 2022	16.49	16.62	16.16	16.40	10,912,384	+0.31(+1.95%)
Feb 24, 2022	14.80	16.67	14.76	16.08	24,139,156	+0.30(+1.91%)
Feb 23, 2022	16.33	16.38	15.66	15.78	13,005,016	-0.12(-0.76%)
Feb 22, 2022	15.74	16.10	15.69	15.90	10,153,484	-0.88(-5.26%)
Feb 18, 2022				16.79	0	-0.39(-2.30%)
Feb 17, 2022	17.70	17.77	17.14	17.18	11,445,042	-1.38(-7.42%)
Feb 16, 2022	18.36	18.67	18.21	18.56	6,252,487	-0.03(-0.14%)
Feb 15, 2022	18.64	18.74	18.44	18.58	5,725,292	+0.85(+4.79%)
Feb 14, 2022	17.96	18.03	17.57	17.74	8,778,091	-0.08(-0.45%)
Feb 11, 2022	18.33	18.50	17.67	17.82	15,051,407	-0.73(-3.93%)
Feb 10, 2022	18.30	19.28	18.30	18.54	17,078,872	-0.33(-1.74%)
Feb 09, 2022	18.56	18.87	18.38	18.87	5,610,363	+0.21(+1.11%)
Feb 08, 2022	18.34	18.66	17.97	18.66	6,768,427	+0.06(+0.32%)
Feb 07, 2022	18.06	18.75	17.98	18.60	16,179,969	+1.52(+8.88%)
Feb 04, 2022	15.88	17.21	15.76	17.09	19,563,798	+1.82(+11.91%)
Feb 03, 2022	15.35	15.59	15.22	15.27	5,304,021	-0.49(-3.14%)
Feb 02, 2022	16.12	16.13	15.55	15.76	6,188,575	-0.41(-2.56%)
Feb 01, 2022	16.36	16.52	16.04	16.18	7,976,052	+0.03(+0.17%)
Jan 31, 2022	15.70	16.30		16.15	7,923,062	+0.26(+1.64%)
Jan 28, 2022	15.60	15.90	15.38	15.89	12,742,956	+0.98(+6.54%)
Jan 27, 2022	15.52	15.66	14.91	14.91	14,976,234	-0.63(-4.04%)
Jan 26, 2022	16.18	16.36	15.43	15.54	25,079,362	+0.02(+0.13%)
Jan 25, 2022	15.44	15.82	15.14	15.52	21,718,878	-0.17(-1.11%)
Jan 24, 2022	14.15	15.82	13.97	15.70	29,297,350	-0.41(-2.57%)
Jan 21, 2022	16.23	16.44	15.80	16.11	21,760,286	-1.87(-10.41%)
Jan 20, 2022	17.88	18.34	17.86	17.98	11,957,221	+0.47(+2.67%)
Jan 19, 2022	17.78	17.96	17.46	17.51	8,386,893	-0.05(-0.30%)
Jan 18, 2022	17.47	17.62	17.36	17.57	8,214,707	-0.59(-3.28%)
Jan 14, 2022				18.16	0	+0.14(+0.78%)
Jan 13, 2022	18.66	18.73	17.81	18.02	9,546,474	-0.44(-2.39%)
Jan 12, 2022	18.49	18.56	18.28	18.46	10,416,066	+0.41(+2.26%)
Jan 11, 2022	17.44	18.20	17.37	18.06	12,498,573	+0.47(+2.66%)
Jan 10, 2022	16.77	17.74	16.63	17.59	19,030,236	-0.07(-0.38%)
Jan 07, 2022	17.64	17.78	17.08	17.66	14,387,540	-0.58(-3.19%)
Jan 06, 2022	18.05	18.37	17.92	18.24	9,926,081	-0.24(-1.30%)
Jan 05, 2022	19.56	19.77	18.39	18.48	15,966,204	-1.06(-5.41%)
Jan 04, 2022	19.83	20.10	19.19	19.53	9,331,769	+0.18(+0.93%)
Jan 03, 2022	19.89	19.97	19.27	19.35	7,757,533	+0.03(+0.17%)
Dec 31, 2021	20.30	20.37	19.29	19.32	8,260,812	-0.61(-3.05%)
Dec 30, 2021	19.94	20.25	19.88	19.93	6,960,889	-0.05(-0.27%)
Dec 29, 2021	20.05	20.33	19.86	19.98	6,328,865	-0.23(-1.16%)
Dec 28, 2021	20.76	20.83	20.01	20.22	10,711,699	-1.48(-6.84%)
Dec 27, 2021	21.72	22.09	21.57	21.70	7,079,476	+0.08(+0.37%)
Dec 23, 2021	20.58	21.79	20.54	21.62	8,567,994	+0.84(+4.02%)
Dec 22, 2021	20.66	20.87	20.54	20.78	5,340,747	+0.17(+0.81%)
Dec 21, 2021	20.62	20.74	20.47	20.62	4,886,638	+0.71(+3.56%)
Dec 20, 2021	19.37	20.01	19.27	19.91	7,019,556	+0.33(+1.67%)
Dec 17, 2021	19.74	20.07	19.24	19.58	10,314,361	-0.72(-3.52%)
Dec 16, 2021	20.65	20.74	20.14	20.30	7,494,672	-0.59(-2.85%)
Dec 15, 2021	20.22	21.00	19.73	20.89	14,364,329	+0.62(+3.07%)
Dec 14, 2021	19.88	20.30	19.68	20.27	10,481,884	+0.51(+2.57%)
Dec 13, 2021	20.29	20.34	19.37	19.76	13,683,771	-0.80(-3.87%)
Dec 10, 2021	21.04	21.11	20.06	20.56	12,892,622	+0.36(+1.79%)
Dec 09, 2021	20.83	20.85	20.06	20.20	10,625,550	-1.36(-6.33%)
Dec 08, 2021	21.36	21.76	21.17	21.56	9,258,899	+0.08(+0.37%)
Dec 07, 2021	21.69	22.11	21.34	21.48	7,554,467	+0.72(+3.48%)
Dec 06, 2021	20.53	21.01	20.28	20.76	11,940,349	-1.90(-8.38%)
Dec 03, 2021	24.11	24.15	21.85	22.66	21,015,852	-1.60(-6.61%)
Dec 02, 2021	24.05	24.45	23.81	24.26	6,967,288	+0.14(+0.58%)