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 (%)
Mar 28, 2024	31.35	31.15	31.14	31.16	17,419,544	+1.00(+3.33%)
Mar 27, 2024	31.56	31.60	30.05	30.15	25,420,160	-0.43(-1.42%)
Mar 26, 2024	31.11	31.28	30.53	30.59	15,154,339	-0.74(-2.37%)
Mar 25, 2024	29.52	31.39	29.51	31.33	19,824,552	+3.20(+11.39%)
Mar 22, 2024	28.27	28.34	27.61	28.13	15,525,629	-0.62(-2.15%)
Mar 21, 2024	29.85	29.88	28.60	28.74	21,750,374	-0.30(-1.03%)
Mar 20, 2024	28.00	29.18	27.40	29.04	24,395,826	+0.67(+2.35%)
Mar 19, 2024	28.15	29.08	27.48	28.38	25,623,758	-1.16(-3.92%)
Mar 18, 2024	30.06	30.32	29.41	29.53	22,209,586	-1.02(-3.35%)
Mar 15, 2024	30.01	31.23	29.82	30.56	29,946,276	-0.09(-0.28%)
Mar 14, 2024	32.13	32.22	30.28	30.64	43,705,092	-1.81(-5.59%)
Mar 13, 2024	32.23	32.59	31.79	32.46	18,022,604	+0.83(+2.62%)
Mar 12, 2024	32.04	32.45	30.42	31.63	36,264,960	-0.37(-1.15%)
Mar 11, 2024	32.12	32.34	31.59	31.99	25,642,406	+1.32(+4.31%)
Mar 08, 2024	30.28	31.26	29.37	30.67	47,230,660	+0.67(+2.22%)
Mar 07, 2024	29.91	30.25	29.57	30.01	19,145,724	+0.27(+0.91%)
Mar 06, 2024	29.57	29.98	28.96	29.74	24,134,204	+2.29(+8.33%)
Mar 05, 2024	30.00	30.84	26.47	27.45	86,970,504	-2.59(-8.61%)
Mar 04, 2024	28.98	30.23	28.98	30.04	41,368,388	+2.06(+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.