Proshares Bitcoin Strategy ETF (NY: BITO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	15.16	15.31	15.02	15.29	4,104,627	+0.27(+1.80%)
Jun 01, 2023	15.07	15.22	14.92	15.02	7,222,887	-0.07(-0.48%)
May 31, 2023	15.23	15.28	15.02	15.09	5,552,031	-0.58(-3.72%)
May 30, 2023	15.71	15.75	15.45	15.68	6,155,546	+0.66(+4.40%)
May 26, 2023	14.82	15.12	14.82	15.01	6,745,987	+0.19(+1.31%)
May 25, 2023	14.77	14.89	14.63	14.82	7,450,378	+0.09(+0.59%)
May 24, 2023	15.00	15.00	14.61	14.73	8,628,709	-0.55(-3.63%)
May 23, 2023	15.34	15.40	15.24	15.29	4,632,053	+0.18(+1.22%)
May 22, 2023	15.05	15.25	15.05	15.10	7,753,170	+0.00(+0.00%)
May 19, 2023	15.13	15.30	14.98	15.10	6,472,860	+0.07(+0.45%)
May 18, 2023	15.28	15.41	14.81	15.03	9,278,566	-0.38(-2.46%)
May 17, 2023	15.02	15.45	14.90	15.41	8,204,916	+0.27(+1.80%)
May 16, 2023	15.22	15.28	15.10	15.14	3,499,921	-0.28(-1.83%)
May 15, 2023	15.38	15.57	15.30	15.42	6,236,790	+0.55(+3.73%)
May 12, 2023	14.85	14.95	14.50	14.87	10,601,519	-0.21(-1.42%)
May 11, 2023	15.37	15.46	15.00	15.08	9,240,486	-0.49(-3.12%)
May 10, 2023	15.79	15.95	15.00	15.57	18,589,944	+0.00(+0.00%)
May 09, 2023	15.59	15.61	15.36	15.57	4,520,900	+0.19(+1.26%)
May 08, 2023	15.71	15.79	15.33	15.37	12,436,327	-1.34(-8.03%)
May 05, 2023	16.34	16.77	16.32	16.72	9,867,958	+0.44(+2.69%)
May 04, 2023	16.25	16.32	16.11	16.28	13,668,983	+0.35(+2.20%)
May 03, 2023	15.88	16.18	15.79	15.93	12,703,912	-0.25(-1.56%)
May 02, 2023	15.76	16.28	15.68	16.18	17,047,686	+0.54(+3.48%)
May 01, 2023	16.07	16.10	15.62	15.64	10,007,495	-0.89(-5.37%)
Apr 28, 2023	16.53	16.59	16.29	16.52	8,918,012	-0.28(-1.64%)
Apr 27, 2023	16.33	16.89	16.28	16.80	14,238,395	+1.04(+6.63%)
Apr 26, 2023	16.83	16.89	15.65	15.76	25,114,788	+0.17(+1.10%)
Apr 25, 2023	15.45	15.69	15.34	15.58	9,887,461	+0.13(+0.86%)
Apr 24, 2023	15.45	15.64	15.21	15.45	5,034,904	+0.06(+0.37%)
Apr 21, 2023	15.90	15.98	15.34	15.39	9,176,570	-0.45(-2.82%)
Apr 20, 2023	16.23	16.32	15.79	15.84	11,214,533	-0.67(-4.08%)
Apr 19, 2023	16.52	16.68	16.45	16.51	6,013,693	-0.59(-3.44%)
Apr 18, 2023	17.14	17.22	16.93	17.10	5,993,546	+0.45(+2.68%)
Apr 17, 2023	16.60	16.73	16.51	16.66	5,270,117	-0.53(-3.09%)
Apr 14, 2023	17.37	17.45	16.95	17.19	8,746,142	-0.05(-0.28%)
Apr 13, 2023	17.20	17.43	17.13	17.24	9,695,116	+0.35(+2.08%)
Apr 12, 2023	17.11	17.17	16.79	16.89	11,334,190	-0.21(-1.22%)
Apr 11, 2023	17.10	17.35	17.01	17.09	16,438,417	+0.51(+3.09%)
Apr 10, 2023	16.00	16.72	15.93	16.58	16,261,062	+0.74(+4.67%)
Apr 06, 2023	15.81	15.96	15.67	15.84	7,773,900	-0.14(-0.89%)
Apr 05, 2023	16.14	16.15	15.73	15.98	9,846,845	+0.01(+0.06%)
Apr 04, 2023	16.01	16.05	15.81	15.97	7,304,111	+0.07(+0.42%)