Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

18.73 +0.61 (+3.37%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 18.46 18.53 18.09 18.12 11,466,411 -0.56(-3.00%)
Nov 01, 2024 18.91 19.35 18.55 18.68 14,770,515 -1.20(-6.04%)
Oct 31, 2024 20.48 20.49 19.84 19.88 11,721,581 -0.58(-2.83%)
Oct 30, 2024 20.45 20.64 20.32 20.46 11,459,708 -0.18(-0.87%)
Oct 29, 2024 20.26 20.98 20.17 20.64 17,050,528 +0.85(+4.30%)
Oct 28, 2024 19.60 19.89 19.44 19.79 12,512,932 +0.83(+4.38%)
Oct 25, 2024 19.33 19.58 18.71 18.96 15,190,438 -0.44(-2.27%)
Oct 24, 2024 19.19 19.42 19.12 19.40 7,992,847 +0.53(+2.81%)
Oct 23, 2024 18.91 19.02 18.52 18.87 9,741,731 -0.32(-1.67%)
Oct 22, 2024 19.09 19.25 18.93 19.19 6,091,464 -0.08(-0.42%)
Oct 21, 2024 19.32 19.32 18.99 19.27 8,805,639 -0.25(-1.28%)
Oct 18, 2024 19.29 19.66 19.27 19.52 10,171,143 +0.51(+2.68%)
Oct 17, 2024 19.07 19.27 18.96 19.01 6,037,592 -0.26(-1.35%)
Oct 16, 2024 19.35 19.47 19.12 19.27 6,638,839 +0.19(+1.00%)
Oct 15, 2024 18.77 19.38 18.45 19.08 11,374,172 +0.31(+1.65%)
Oct 14, 2024 18.44 18.90 18.41 18.77 9,662,038 +0.79(+4.39%)
Oct 11, 2024 17.48 18.07 17.48 17.98 8,007,220 +0.99(+5.83%)
Oct 10, 2024 17.38 17.39 16.73 16.99 8,600,879 -0.36(-2.07%)
Oct 09, 2024 17.61 17.77 17.29 17.35 5,575,503 -0.37(-2.09%)
Oct 08, 2024 17.82 18.02 17.59 17.72 6,837,464 -0.31(-1.72%)
Oct 07, 2024 17.97 18.39 17.86 18.03 6,407,885 +0.26(+1.46%)
Oct 04, 2024 17.52 17.82 17.30 17.77 5,803,074 +0.39(+2.24%)
Oct 03, 2024 17.23 17.40 17.06 17.38 6,163,334 +0.24(+1.40%)
Oct 02, 2024 17.34 17.79 17.10 17.14 7,698,844 -0.45(-2.56%)
Oct 01, 2024 18.06 18.09 17.38 17.59 11,230,053 -0.51(-2.81%)
Sep 30, 2024 18.24 18.29 17.97 18.10 8,450,212 -0.65(-3.47%)
Sep 27, 2024 18.75 19.03 18.67 18.75 11,806,795 +0.25(+1.38%)
Sep 26, 2024 18.40 18.83 18.33 18.50 8,475,928 +0.45(+2.51%)
Sep 25, 2024 18.15 18.29 17.98 18.04 4,480,384 -0.35(-1.90%)
Sep 24, 2024 18.14 18.41 17.90 18.39 6,338,882 +0.30(+1.67%)
Sep 23, 2024 18.09 18.24 18.00 18.09 5,133,022 +0.13(+0.74%)
Sep 20, 2024 17.98 18.16 17.82 17.96 6,105,850 -0.12(-0.68%)
Sep 19, 2024 18.08 18.27 17.91 18.08 8,715,024 +0.92(+5.39%)
Sep 18, 2024 17.11 17.53 16.91 17.16 9,107,926 +0.01(+0.06%)
Sep 17, 2024 16.95 17.56 16.84 17.15 11,355,451 +0.59(+3.59%)
Sep 16, 2024 16.72 16.74 16.42 16.55 6,419,951 -0.54(-3.15%)
Sep 13, 2024 16.51 17.18 16.49 17.09 9,252,469 +0.40(+2.37%)
Sep 12, 2024 16.50 16.76 16.38 16.69 6,619,904 +0.22(+1.32%)
Sep 11, 2024 16.24 16.60 15.86 16.48 7,934,022 -0.11(-0.68%)
Sep 10, 2024 16.29 16.60 16.16 16.59 6,029,880 +0.24(+1.44%)
Sep 09, 2024 15.86 16.38 15.68 16.35 9,713,503 +1.08(+7.10%)
Sep 06, 2024 16.23 16.27 15.19 15.27 11,317,139 -0.74(-4.60%)
Sep 05, 2024 16.18 16.37 15.93 16.01 8,532,427 -0.61(-3.69%)
Sep 04, 2024 16.14 16.75 16.03 16.62 8,270,083 +0.03(+0.17%)
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.