Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

28.10 +0.33 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 28.30 28.49 27.76 28.10 10,397,385 +0.33(+1.19%)
Apr 18, 2024 27.34 28.09 27.05 27.77 9,369,641 +1.13(+4.24%)
Apr 17, 2024 27.27 27.56 26.06 26.64 14,128,245 -0.82(-2.99%)
Apr 16, 2024 27.68 27.76 27.01 27.46 10,135,574 -0.22(-0.79%)
Apr 15, 2024 29.03 29.16 27.28 27.68 14,713,519 -1.60(-5.46%)
Apr 12, 2024 30.74 30.83 28.55 29.28 24,996,356 -1.62(-5.24%)
Apr 11, 2024 31.06 31.11 30.45 30.90 10,280,100 +0.20(+0.65%)
Apr 10, 2024 29.62 30.72 29.53 30.70 17,083,522 +0.48(+1.59%)
Apr 09, 2024 30.96 31.13 29.89 30.22 10,687,884 -1.27(-4.03%)
Apr 08, 2024 31.70 31.73 31.24 31.49 11,898,858 +1.98(+6.71%)
Apr 05, 2024 29.31 30.11 29.31 29.51 11,778,716 -0.52(-1.73%)
Apr 04, 2024 29.53 30.46 29.47 30.03 11,987,745 +1.14(+3.95%)
Apr 03, 2024 28.84 29.40 28.78 28.89 8,624,659 -0.02(-0.07%)
Apr 02, 2024 28.43 29.11 28.30 28.91 16,475,153 -1.73(-5.65%)
Apr 01, 2024 30.75 30.83 29.87 30.64 13,976,315 -0.52(-1.65%)
Mar 28, 2024 31.35 31.15 31.14 31.16 17,419,544 +1.00(+3.33%)
Mar 27, 2024 31.56 31.60 30.05 30.15 25,420,160 -0.43(-1.42%)
Mar 26, 2024 31.11 31.28 30.53 30.59 15,154,339 -0.74(-2.37%)
Mar 25, 2024 29.52 31.39 29.51 31.33 19,824,552 +3.20(+11.39%)
Mar 22, 2024 28.27 28.34 27.61 28.13 15,525,629 -0.62(-2.15%)
Mar 21, 2024 29.85 29.88 28.60 28.74 21,750,374 -0.30(-1.03%)
Mar 20, 2024 28.00 29.18 27.40 29.04 24,395,826 +0.67(+2.35%)
Mar 19, 2024 28.15 29.08 27.48 28.38 25,623,758 -1.16(-3.92%)
Mar 18, 2024 30.06 30.32 29.41 29.53 22,209,586 -1.02(-3.35%)
Mar 15, 2024 30.01 31.23 29.82 30.56 29,946,276 -0.09(-0.28%)
Mar 14, 2024 32.13 32.22 30.28 30.64 43,705,092 -1.81(-5.59%)
Mar 13, 2024 32.23 32.59 31.79 32.46 18,022,604 +0.83(+2.62%)
Mar 12, 2024 32.04 32.45 30.42 31.63 36,264,960 -0.37(-1.15%)
Mar 11, 2024 32.12 32.34 31.59 31.99 25,642,406 +1.32(+4.31%)
Mar 08, 2024 30.28 31.26 29.37 30.67 47,230,660 +0.67(+2.22%)
Mar 07, 2024 29.91 30.25 29.57 30.01 19,145,724 +0.27(+0.91%)
Mar 06, 2024 29.57 29.98 28.96 29.74 24,134,204 +2.29(+8.33%)
Mar 05, 2024 30.00 30.84 26.47 27.45 86,970,504 -2.59(-8.61%)
Mar 04, 2024 28.98 30.23 28.98 30.04 41,368,388 +2.06(+7.38%)
Mar 01, 2024 27.70 28.14 27.14 27.97 28,983,924 +0.48(+1.74%)
Feb 29, 2024 28.11 28.25 26.77 27.49 42,948,912 +0.73(+2.74%)
Feb 28, 2024 26.73 28.52 26.34 26.76 76,553,752 +1.43(+5.64%)
Feb 27, 2024 25.27 25.61 25.00 25.33 24,627,714 +1.06(+4.38%)
Feb 26, 2024 22.85 24.47 22.85 24.27 25,465,550 +1.55(+6.83%)
Feb 23, 2024 22.75 22.83 22.50 22.72 9,780,969 -0.42(-1.83%)
Feb 22, 2024 22.73 23.20 22.70 23.14 12,084,128 +0.47(+2.07%)
Feb 21, 2024 22.69 22.90 22.55 22.67 10,540,404 -0.53(-2.27%)
Feb 20, 2024 23.33 23.36 22.62 23.19 13,689,074 +0.05(+0.20%)
Feb 16, 2024 23.34 23.43 23.03 23.15 14,067,240 +0.05(+0.20%)
Feb 15, 2024 23.41 23.62 23.03 23.10 18,868,648 +0.00(+0.00%)
Feb 14, 2024 23.07 23.26 22.87 23.10 17,317,720 +1.06(+4.82%)
Feb 13, 2024 21.86 22.08 21.59 22.04 16,463,874 -0.37(-1.64%)
Feb 12, 2024 21.50 22.49 21.48 22.40 19,982,608 +1.20(+5.68%)
Feb 09, 2024 20.97 21.52 20.88 21.20 22,199,728 +0.90(+4.45%)
Feb 08, 2024 20.08 20.46 20.01 20.30 13,278,481 +0.59(+3.01%)
Feb 07, 2024 19.22 19.77 19.12 19.71 10,382,059 +0.50(+2.60%)
Feb 06, 2024 19.12 19.35 19.08 19.21 6,992,758 +0.35(+1.85%)
Feb 05, 2024 19.32 19.35 18.84 18.86 7,628,391 -0.28(-1.47%)
Feb 02, 2024 19.04 19.39 19.04 19.14 9,506,844 -0.04(-0.20%)
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.