Proshares Bitcoin Strategy ETF (NY: BITO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2023	14.50	14.65	14.08	14.27	9,167,098	+0.53(+3.89%)
Sep 29, 2023	13.76	13.82	13.58	13.74	4,069,650	-0.15(-1.07%)
Sep 28, 2023	13.53	13.98	13.51	13.89	8,412,639	+0.49(+3.64%)
Sep 27, 2023	13.65	13.67	13.31	13.40	5,187,226	+0.00(+0.00%)
Sep 26, 2023	13.34	13.42	13.30	13.40	3,822,245	-0.05(-0.37%)
Sep 25, 2023	13.34	13.48	13.41	13.45	4,037,121	-0.10(-0.73%)
Sep 22, 2023	13.60	13.65	13.54	13.55	4,347,133	-0.05(-0.37%)
Sep 21, 2023	13.56	13.65	13.46	13.60	4,017,468	-0.16(-1.16%)
Sep 20, 2023	13.81	13.97	13.69	13.76	5,122,259	-0.16(-1.14%)
Sep 19, 2023	13.89	14.08	13.75	13.91	5,785,898	+0.22(+1.60%)
Sep 18, 2023	13.94	14.01	13.59	13.70	7,413,398	+0.20(+1.47%)
Sep 15, 2023	13.50	13.56	13.39	13.50	3,384,392	-0.13(-0.95%)
Sep 14, 2023	13.63	13.74	13.56	13.63	7,963,863	+0.27(+2.01%)
Sep 13, 2023	13.35	13.52	13.31	13.36	6,979,636	+0.05(+0.37%)
Sep 12, 2023	13.33	13.59	13.22	13.31	8,134,147	+0.56(+4.37%)
Sep 11, 2023	13.12	13.16	12.72	12.75	10,809,616	-0.51(-3.83%)
Sep 08, 2023	13.21	13.27	13.15	13.26	4,242,214	+0.03(+0.23%)
Sep 07, 2023	13.08	13.27	13.06	13.23	4,180,400	+0.12(+0.91%)
Sep 06, 2023	13.11	13.32	12.90	13.11	8,815,436	+0.00(+0.00%)
Sep 05, 2023	13.14	13.22	13.07	13.11	3,862,729	+0.01(+0.08%)
Sep 01, 2023	13.28	13.30	12.93	13.10	9,433,403	-0.26(-1.97%)
Aug 31, 2023	13.87	13.91	13.24	13.36	21,177,948	-0.51(-3.66%)
Aug 30, 2023	14.02	14.03	13.81	13.87	20,599,874	-0.38(-2.65%)
Aug 29, 2023	13.28	14.43	13.28	14.25	58,599,044	+0.96(+7.26%)
Aug 28, 2023	13.34	13.40	13.24	13.28	5,182,815	+0.01(+0.08%)
Aug 25, 2023	13.39	13.46	13.17	13.27	8,892,213	-0.05(-0.37%)
Aug 24, 2023	13.47	13.48	13.21	13.32	5,209,741	-0.30(-2.19%)
Aug 23, 2023	13.22	13.72	13.22	13.62	12,931,081	+0.41(+3.08%)
Aug 22, 2023	13.32	13.36	13.17	13.21	5,608,308	-0.16(-1.19%)
Aug 21, 2023	13.33	13.44	13.23	13.37	7,270,993	+0.01(+0.07%)
Aug 18, 2023	13.45	13.54	13.13	13.36	19,792,416	-0.93(-6.54%)
Aug 17, 2023	14.63	14.65	14.19	14.30	15,641,017	-0.65(-4.32%)
Aug 16, 2023	14.94	15.03	14.85	14.94	5,040,684	-0.04(-0.26%)
Aug 15, 2023	15.12	15.18	14.93	14.98	6,560,391	-0.09(-0.59%)
Aug 14, 2023	15.07	15.30	15.04	15.07	4,659,458	-0.05(-0.33%)
Aug 11, 2023	15.14	15.23	15.04	15.12	3,796,425	-0.01(-0.07%)
Aug 10, 2023	15.23	15.32	15.08	15.13	4,350,515	+0.01(+0.07%)
Aug 09, 2023	15.46	15.46	15.11	15.12	7,160,464	-0.32(-2.06%)
Aug 08, 2023	15.19	15.52	15.12	15.44	10,478,693	+0.44(+2.92%)
Aug 07, 2023	14.94	15.03	14.73	15.00	4,364,644	+0.09(+0.60%)
Aug 04, 2023	15.04	15.12	14.88	14.91	3,843,605	-0.16(-1.06%)
Aug 03, 2023	15.01	15.16	14.99	15.07	4,379,802	+0.08(+0.53%)
Aug 02, 2023	15.15	15.19	14.85	14.99	7,134,295	-0.08(-0.53%)