Proshares Bitcoin Strategy ETF (NY: BITO )

23.48 +1.26 (+5.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 22.70 22.76 22.12 22.22 7,092,714 -0.40(-1.77%)
Jul 17, 2024 22.70 22.91 22.35 22.62 7,436,418 -0.23(-1.01%)
Jul 16, 2024 22.39 22.86 22.09 22.85 10,292,259 +0.64(+2.88%)
Jul 15, 2024 22.02 22.41 21.89 22.21 13,568,005 +1.99(+9.84%)
Jul 12, 2024 20.18 20.52 20.14 20.22 8,204,464 +0.13(+0.65%)
Jul 11, 2024 20.60 20.68 20.02 20.09 7,781,459 +0.00(+0.00%)
Jul 10, 2024 20.33 20.34 20.08 20.09 7,158,686 -0.19(-0.94%)
Jul 09, 2024 20.05 20.44 19.96 20.28 8,936,233 +0.51(+2.58%)
Jul 08, 2024 20.06 20.12 19.26 19.77 13,693,358 +0.01(+0.05%)
Jul 05, 2024 19.45 20.00 19.39 19.76 19,552,416 -1.40(-6.62%)
Jul 03, 2024 21.09 21.33 20.96 21.16 4,561,777 -0.53(-2.44%)
Jul 02, 2024 22.03 22.13 21.62 21.69 5,978,368 -0.46(-2.08%)
Jul 01, 2024 22.10 22.41 21.91 22.15 12,906,557 -0.36(-1.60%)
Jun 28, 2024 23.09 23.25 22.48 22.51 10,778,496 -0.58(-2.51%)
Jun 27, 2024 23.18 23.48 23.06 23.09 5,216,822 +0.16(+0.70%)
Jun 26, 2024 23.16 23.32 22.82 22.93 5,483,182 -0.39(-1.67%)
Jun 25, 2024 23.07 23.50 22.94 23.32 12,940,588 +1.05(+4.71%)
Jun 24, 2024 23.03 23.22 22.18 22.27 16,530,443 -1.93(-7.98%)
Jun 21, 2024 23.95 24.25 23.85 24.20 6,024,910 -0.28(-1.14%)
Jun 20, 2024 24.61 24.69 24.30 24.48 6,308,888 +0.26(+1.07%)
Jun 18, 2024 24.43 24.62 24.11 24.22 6,669,386 -0.94(-3.74%)
Jun 17, 2024 24.76 25.40 24.51 25.16 6,320,969 +0.47(+1.90%)
Jun 14, 2024 25.40 25.43 24.52 24.69 7,119,523 -0.44(-1.75%)
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 8,383,418 +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 11,353,820 -0.55(-2.12%)
May 30, 2024 25.86 26.38 25.78 26.06 8,071,797 +0.60(+2.35%)
May 29, 2024 25.70 25.75 25.41 25.47 4,100,927 -0.45(-1.73%)
May 28, 2024 25.92 25.98 25.47 25.91 5,116,482 -0.34(-1.28%)
May 24, 2024 25.61 26.33 25.40 26.25 6,028,489 +0.81(+3.20%)
May 23, 2024 26.29 26.34 25.29 25.44 7,779,737 -1.00(-3.78%)
May 22, 2024 26.48 26.86 26.27 26.44 6,633,145 +0.15(+0.57%)
May 21, 2024 26.97 27.09 26.26 26.29 8,388,174 -0.34(-1.26%)
May 20, 2024 25.44 26.67 25.33 26.62 9,876,373 +1.17(+4.59%)
May 17, 2024 25.19 25.67 24.99 25.46 10,355,843 +0.68(+2.76%)
May 16, 2024 25.10 25.25 24.54 24.77 7,268,197 -0.33(-1.30%)
May 15, 2024 24.42 25.28 24.31 25.10 15,381,088 +1.74(+7.45%)
May 14, 2024 23.53 23.66 23.19 23.36 5,271,778 -0.65(-2.73%)
May 13, 2024 23.88 24.13 23.76 24.02 6,237,273 +0.97(+4.22%)
May 10, 2024 23.85 23.98 22.84 23.04 11,737,104 -0.67(-2.84%)
May 09, 2024 23.26 23.84 23.09 23.72 7,517,729 +0.13(+0.56%)
May 08, 2024 23.53 23.87 23.44 23.59 6,037,676 -0.36(-1.52%)
May 07, 2024 24.18 24.46 23.87 23.95 6,386,111 -0.05(-0.20%)
May 06, 2024 24.14 24.42 23.81 24.00 8,149,734 +0.41(+1.74%)
May 03, 2024 23.27 23.67 23.25 23.59 9,113,173 +1.02(+4.52%)
May 02, 2024 22.30 22.66 22.12 22.57 8,178,116 +1.00(+4.64%)
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.