Proshares Bitcoin Strategy ETF (NY: BITO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.799	10.05	9.718	9.919	14,146,540	+0.03(+0.27%)
Jul 28, 2022	9.578	9.999	9.414	9.892	11,140,254	+0.45(+4.75%)
Jul 27, 2022	8.802	9.558	8.802	9.444	14,036,879	+0.80(+9.29%)
Jul 26, 2022	8.655	8.715	8.561	8.642	7,834,390	-0.41(-4.58%)
Jul 25, 2022	9.063	9.109	8.916	9.056	8,291,063	-0.29(-3.15%)
Jul 22, 2022	9.765	9.842	9.324	9.351	10,843,129	-0.27(-2.85%)
Jul 21, 2022	9.397	9.625	9.243	9.625	13,092,022	-0.17(-1.71%)
Jul 20, 2022	9.886	10.05	9.692	9.792	20,580,554	+0.09(+0.90%)
Jul 19, 2022	9.237	9.805	9.116	9.705	22,839,930	+0.76(+8.53%)
Jul 18, 2022	9.197	9.431	8.842	8.943	15,643,163	+0.18(+2.06%)
Jul 15, 2022	8.668	8.762	8.541	8.762	11,596,487	+0.23(+2.75%)
Jul 14, 2022	8.140	8.635	8.100	8.528	10,436,362	+0.42(+5.20%)
Jul 13, 2022	7.846	8.267	7.805	8.106	11,967,318	+0.11(+1.42%)
Jul 12, 2022	8.213	8.274	7.946	7.993	11,818,797	-0.47(-5.61%)
Jul 11, 2022	8.494	8.568	8.357	8.468	8,375,847	-0.55(-6.08%)
Jul 08, 2022	8.829	9.153	8.755	9.016	13,206,553	-0.03(-0.37%)
Jul 07, 2022	8.434	9.056	8.414	9.050	13,519,465	+0.65(+7.72%)
Jul 06, 2022	8.347	8.468	8.280	8.401	8,170,080	-0.05(-0.55%)
Jul 05, 2022	7.993	8.474	7.959	8.448	15,102,910	+0.45(+5.60%)
Jul 01, 2022	7.953	8.120	7.926	7.999	12,888,277	+0.23(+3.01%)
Jun 30, 2022	7.933	7.953	7.729	7.765	14,199,978	-0.58(-6.97%)
Jun 29, 2022	8.307	8.381	8.203	8.347	11,458,972	+0.01(+0.08%)
Jun 28, 2022	8.695	8.735	8.327	8.341	9,908,602	-0.27(-3.11%)
Jun 27, 2022	8.795	8.795	8.454	8.608	12,174,227	-0.19(-2.20%)
Jun 24, 2022	8.802	8.869	8.608	8.802	11,952,824	+0.14(+1.62%)
Jun 23, 2022	8.508	8.675	8.334	8.662	12,558,510	+0.32(+3.85%)
Jun 22, 2022	8.521	8.655	8.200	8.341	14,616,334	-0.32(-3.71%)
Jun 21, 2022	8.775	9.013	8.642	8.662	18,686,464	+0.15(+1.81%)
Jun 17, 2022	8.548	8.667	8.428	8.508	17,746,440	-0.13(-1.55%)
Jun 16, 2022	8.815	8.892	8.581	8.642	21,647,830	-0.32(-3.58%)
Jun 15, 2022	8.869	9.297	8.394	8.963	38,271,816	-0.22(-2.40%)
Jun 14, 2022	9.330	9.451	9.120	9.183	22,951,730	-0.39(-4.12%)
Jun 13, 2022	9.698	10.05	9.364	9.578	32,998,520	-2.43(-20.22%)
Jun 10, 2022	12.19	12.30	11.93	12.01	8,055,498	-0.43(-3.44%)
Jun 09, 2022	12.51	12.64	12.41	12.43	4,256,524	-0.06(-0.48%)
Jun 08, 2022	12.61	12.81	12.40	12.49	8,086,661	-0.41(-3.16%)
Jun 07, 2022	12.27	13.04	12.20	12.90	10,520,349	-0.18(-1.38%)
Jun 06, 2022	13.07	13.22	12.90	13.08	9,594,181	+0.82(+6.65%)
Jun 03, 2022	12.27	12.35	12.13	12.27	7,141,071	-0.31(-2.50%)
Jun 02, 2022	12.38	12.65	12.33	12.58	9,073,381	+0.11(+0.86%)
Jun 01, 2022	13.24	13.26	12.40	12.47	9,903,494	-0.66(-4.99%)
May 31, 2022	13.23	13.49	12.97	13.13	14,137,100	+1.16(+9.73%)
May 27, 2022	12.12	12.21	11.69	11.97	18,797,552	-0.23(-1.86%)
May 26, 2022	11.70	12.39	11.69	12.19	14,416,336	-0.08(-0.65%)
May 25, 2022	12.23	12.49	12.20	12.27	9,249,127	+0.09(+0.71%)
May 24, 2022	12.15	12.31	11.89	12.19	13,165,403	+0.12(+1.00%)
May 23, 2022	12.65	12.71	12.07	12.07	7,946,076	-0.10(-0.83%)
May 20, 2022	12.59	12.64	11.91	12.17	8,551,038	-0.29(-2.31%)
May 19, 2022	12.32	12.69	12.19	12.45	8,379,515	+0.33(+2.70%)
May 18, 2022	12.24	12.30	11.92	12.13	8,084,832	-0.36(-2.89%)
May 17, 2022	12.71	12.80	12.25	12.49	9,719,465	+0.23(+1.91%)
May 16, 2022	12.41	12.45	12.08	12.25	6,205,501	-0.24(-1.93%)
May 13, 2022	12.71	12.90	12.21	12.49	11,755,515	+0.65(+5.48%)
May 12, 2022	11.84	12.40	11.52	11.85	28,400,136	-0.31(-2.59%)
May 11, 2022	12.39	13.30	12.11	12.16	21,540,290	-0.84(-6.48%)
May 10, 2022	13.36	13.47	12.82	13.00	10,704,778	+0.14(+1.09%)
May 09, 2022	13.62	13.91	12.62	12.86	18,600,074	-2.11(-14.11%)
May 06, 2022	14.96	15.14	14.67	14.98	8,139,695	-0.15(-0.97%)
May 05, 2022	16.43	16.43	14.82	15.12	17,261,862	-1.51(-9.09%)
May 04, 2022	16.28	16.70	16.08	16.63	9,924,720	+0.96(+6.15%)
May 03, 2022	15.99	16.03	15.59	15.67	8,254,080	-0.38(-2.38%)