Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

25.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 25.70 25.80 24.95 25.13 7,844,389 -0.36(-1.41%)
Jun 12, 2024 26.16 26.47 25.36 25.49 8,383,419 +0.06(+0.24%)
Jun 11, 2024 25.34 25.54 24.93 25.43 6,775,796 -0.80(-3.05%)
Jun 10, 2024 26.15 26.54 26.11 26.23 4,950,897 +0.07(+0.27%)
Jun 07, 2024 27.04 27.16 25.79 26.16 8,724,098 -0.48(-1.80%)
Jun 06, 2024 26.91 27.14 26.63 26.64 4,760,941 -0.33(-1.22%)
Jun 05, 2024 26.91 27.21 26.61 26.97 6,181,394 +0.30(+1.12%)
Jun 04, 2024 26.26 26.95 26.17 26.67 7,476,134 +0.51(+1.95%)
Jun 03, 2024 26.44 26.64 25.92 26.16 9,640,625 +0.65(+2.54%)
May 31, 2024 26.00 26.05 25.15 25.51 11,353,803 -0.55(-2.12%)
May 30, 2024 25.86 26.38 25.78 26.06 8,071,785 +0.60(+2.35%)
May 29, 2024 25.70 25.75 25.41 25.47 4,100,921 -0.45(-1.73%)
May 28, 2024 25.92 25.98 25.47 25.91 5,116,474 -0.34(-1.28%)
May 24, 2024 25.61 26.33 25.40 26.25 6,028,481 +0.81(+3.20%)
May 23, 2024 26.29 26.34 25.29 25.44 7,779,725 -1.00(-3.79%)
May 22, 2024 26.48 26.86 26.27 26.44 6,633,135 +0.15(+0.57%)
May 21, 2024 26.97 27.09 26.26 26.29 8,388,162 -0.34(-1.26%)
May 20, 2024 25.44 26.67 25.33 26.62 9,876,358 +1.17(+4.59%)
May 17, 2024 25.19 25.67 24.99 25.46 10,355,828 +0.68(+2.76%)
May 16, 2024 25.10 25.25 24.54 24.77 7,268,186 -0.33(-1.30%)
May 15, 2024 24.42 25.28 24.31 25.10 15,381,065 +1.74(+7.45%)
May 14, 2024 23.53 23.66 23.19 23.36 5,271,771 -0.65(-2.73%)
May 13, 2024 23.88 24.13 23.76 24.02 6,237,263 +0.97(+4.22%)
May 10, 2024 23.85 23.99 22.84 23.04 11,737,087 -0.67(-2.84%)
May 09, 2024 23.26 23.84 23.09 23.72 7,517,718 +0.13(+0.56%)
May 08, 2024 23.53 23.87 23.44 23.59 6,065,730 -0.36(-1.52%)
May 07, 2024 24.18 24.46 23.87 23.95 6,386,101 -0.05(-0.19%)
May 06, 2024 24.14 24.42 23.81 24.00 8,149,722 +0.41(+1.74%)
May 03, 2024 23.27 23.67 23.25 23.59 9,113,160 +1.02(+4.52%)
May 02, 2024 22.30 22.66 22.12 22.57 8,178,104 +1.00(+4.64%)
May 01, 2024 21.89 22.58 21.45 21.57 21,569,870 -0.81(-3.63%)
Apr 30, 2024 23.19 23.37 22.35 22.38 15,094,446 -1.57(-6.57%)
Apr 29, 2024 23.76 24.05 23.43 23.95 6,754,737 -0.25(-1.05%)
Apr 26, 2024 24.27 24.68 24.06 24.20 8,771,423 -0.45(-1.84%)
Apr 25, 2024 24.05 24.71 23.91 24.66 9,068,693 +0.32(+1.33%)
Apr 24, 2024 25.15 25.28 24.26 24.34 11,319,913 -1.01(-4.00%)
Apr 23, 2024 25.25 25.64 25.21 25.35 6,738,831 -0.02(-0.07%)
Apr 22, 2024 25.20 25.53 25.06 25.37 16,769,667 +0.81(+3.31%)
Apr 19, 2024 24.73 24.89 24.26 24.55 11,899,138 +0.29(+1.19%)
Apr 18, 2024 23.89 24.54 23.64 24.27 10,722,951 +0.99(+4.24%)
Apr 17, 2024 23.83 24.08 22.77 23.28 16,168,867 -0.72(-2.99%)
Apr 16, 2024 24.19 24.26 23.60 23.99 11,599,512 -0.19(-0.79%)
Apr 15, 2024 25.37 25.48 23.84 24.19 16,838,676 -1.40(-5.46%)
Apr 12, 2024 26.86 26.94 24.95 25.58 28,606,720 -1.42(-5.24%)
Apr 11, 2024 27.14 27.18 26.61 27.00 11,764,913 +0.17(+0.65%)
Apr 10, 2024 25.88 26.84 25.80 26.83 19,550,992 +0.42(+1.59%)
Apr 09, 2024 27.05 27.20 26.12 26.41 12,231,595 -1.11(-4.03%)
Apr 08, 2024 27.70 27.73 27.30 27.52 13,617,477 +1.73(+6.71%)
Apr 05, 2024 25.61 26.31 25.61 25.79 13,479,982 -0.45(-1.73%)
Apr 04, 2024 25.80 26.62 25.75 26.24 13,719,203 +1.00(+3.95%)
Apr 03, 2024 25.20 25.69 25.15 25.24 9,870,367 -0.02(-0.07%)
Apr 02, 2024 24.84 25.44 24.73 25.26 18,854,752 -1.51(-5.65%)
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.