Proshares Bitcoin Strategy ETF (NY: BITO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	26.28	26.86	26.12	26.69	14,760,026	+0.26(+0.98%)
Nov 21, 2024	26.20	26.70	25.72	26.43	20,941,798	+1.01(+3.97%)
Nov 20, 2024	25.49	25.62	25.11	25.42	15,797,398	+0.47(+1.88%)
Nov 19, 2024	24.69	25.40	24.57	24.95	18,972,434	+0.28(+1.13%)
Nov 18, 2024	24.34	24.99	24.15	24.67	16,977,136	+0.01(+0.04%)
Nov 15, 2024	24.05	24.68	23.64	24.66	13,371,409	+1.08(+4.58%)
Nov 14, 2024	24.59	24.75	23.55	23.58	15,859,096	-0.61(-2.52%)
Nov 13, 2024	24.25	25.23	24.09	24.19	24,409,440	+0.00(+0.00%)
Nov 12, 2024	23.26	24.29	23.01	24.19	23,720,086	+0.68(+2.89%)
Nov 11, 2024	22.09	23.62	22.04	23.51	30,307,564	+2.81(+13.57%)
Nov 08, 2024	20.57	20.88	20.42	20.70	10,982,951	+0.03(+0.15%)
Nov 07, 2024	20.24	20.77	20.12	20.67	12,390,360	+0.13(+0.63%)
Nov 06, 2024	20.05	20.66	19.83	20.54	23,602,572	+1.81(+9.66%)
Nov 05, 2024	18.68	19.01	18.53	18.73	12,620,410	+0.61(+3.37%)
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%)