Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

26.16 -0.48 (-1.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.39	27.21	27.21	27.22	19,935,548	+0.88(+3.33%)
Mar 27, 2024	27.58	27.61	26.25	26.35	29,091,740	-0.38(-1.42%)
Mar 26, 2024	27.18	27.33	26.68	26.73	17,343,166	-0.65(-2.37%)
Mar 25, 2024	25.79	27.43	25.78	27.37	22,687,926	+2.80(+11.39%)
Mar 22, 2024	24.70	24.76	24.12	24.58	17,768,084	-0.54(-2.15%)
Mar 21, 2024	26.09	26.11	24.99	25.12	24,891,906	-0.26(-1.03%)
Mar 20, 2024	24.47	25.50	23.94	25.38	27,919,454	+0.58(+2.35%)
Mar 19, 2024	24.59	25.41	24.01	24.80	29,324,744	-1.01(-3.92%)
Mar 18, 2024	26.26	26.49	25.70	25.81	25,417,444	-0.89(-3.35%)
Mar 15, 2024	26.22	27.29	26.06	26.70	34,271,588	-0.08(-0.28%)
Mar 14, 2024	28.07	28.15	26.46	26.78	50,017,668	-1.58(-5.59%)
Mar 13, 2024	28.16	28.48	27.78	28.36	20,625,712	+0.72(+2.62%)
Mar 12, 2024	28.00	28.35	26.58	27.64	41,502,916	-0.32(-1.15%)
Mar 11, 2024	28.07	28.26	27.60	27.96	29,346,084	+1.15(+4.31%)
Mar 08, 2024	26.46	27.32	25.66	26.80	54,052,452	+0.58(+2.22%)
Mar 07, 2024	26.14	26.44	25.84	26.22	21,911,050	+0.24(+0.91%)
Mar 06, 2024	25.84	26.20	25.30	25.98	27,620,046	+2.00(+8.33%)
Mar 05, 2024	26.21	26.95	23.13	23.99	99,532,152	-2.26(-8.61%)
Mar 04, 2024	25.32	26.41	25.32	26.25	47,343,556	+1.80(+7.38%)

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.