Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

27.70 -0.52 (-1.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	27.77	28.25	27.54	27.70	7,653,821	-0.52(-1.84%)
Apr 25, 2024	27.52	28.28	27.36	28.22	7,924,162	+0.37(+1.33%)
Apr 24, 2024	28.78	28.93	27.76	27.85	9,891,262	-1.16(-4.00%)
Apr 23, 2024	28.90	29.34	28.85	29.01	5,888,344	-0.02(-0.07%)
Apr 22, 2024	28.84	29.22	28.68	29.03	14,653,220	+0.93(+3.31%)
Apr 19, 2024	28.30	28.49	27.76	28.10	10,397,385	+0.33(+1.19%)
Apr 18, 2024	27.34	28.09	27.05	27.77	9,369,641	+1.13(+4.24%)
Apr 17, 2024	27.27	27.56	26.06	26.64	14,128,245	-0.82(-2.99%)
Apr 16, 2024	27.68	27.76	27.01	27.46	10,135,574	-0.22(-0.79%)
Apr 15, 2024	29.03	29.16	27.28	27.68	14,713,519	-1.60(-5.46%)
Apr 12, 2024	30.74	30.83	28.55	29.28	24,996,356	-1.62(-5.24%)
Apr 11, 2024	31.06	31.11	30.45	30.90	10,280,100	+0.20(+0.65%)
Apr 10, 2024	29.62	30.72	29.53	30.70	17,083,522	+0.48(+1.59%)
Apr 09, 2024	30.96	31.13	29.89	30.22	10,687,885	-1.27(-4.03%)
Apr 08, 2024	31.70	31.73	31.24	31.49	11,898,858	+1.98(+6.71%)
Apr 05, 2024	29.31	30.11	29.31	29.51	11,778,716	-0.52(-1.73%)
Apr 04, 2024	29.53	30.46	29.47	30.03	11,987,745	+1.14(+3.95%)
Apr 03, 2024	28.84	29.40	28.78	28.89	8,624,659	-0.02(-0.07%)
Apr 02, 2024	28.43	29.11	28.30	28.91	16,471,653	-1.73(-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.