Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

27.22 +0.73 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 26.94 27.45 26.72 27.22 9,662,160 +0.73(+2.76%)
May 16, 2024 26.84 27.00 26.24 26.49 6,797,150 -0.35(-1.30%)
May 15, 2024 26.11 27.03 25.99 26.84 14,384,249 +1.86(+7.45%)
May 14, 2024 25.16 25.30 24.80 24.98 4,930,118 -0.70(-2.73%)
May 13, 2024 25.54 25.80 25.41 25.68 5,833,039 +1.04(+4.22%)
May 10, 2024 25.50 25.65 24.42 24.64 10,976,430 -0.72(-2.84%)
May 09, 2024 24.87 25.50 24.69 25.36 7,030,510 +0.14(+0.56%)
May 08, 2024 25.16 25.52 25.06 25.22 5,672,622 -0.39(-1.52%)
May 07, 2024 25.86 26.16 25.52 25.61 5,972,231 -0.05(-0.19%)
May 06, 2024 25.81 26.11 25.46 25.66 7,621,555 +0.44(+1.74%)
May 03, 2024 24.88 25.31 24.86 25.22 8,522,554 +1.09(+4.52%)
May 02, 2024 23.85 24.23 23.65 24.13 7,648,098 +1.07(+4.64%)
May 01, 2024 23.41 24.14 22.94 23.06 20,171,970 -0.87(-3.63%)
Apr 30, 2024 24.80 24.98 23.90 23.93 14,116,205 -1.68(-6.57%)
Apr 29, 2024 25.40 25.71 25.05 25.61 6,316,976 -0.27(-1.05%)
Apr 26, 2024 25.95 26.39 25.73 25.88 8,202,964 -0.49(-1.84%)
Apr 25, 2024 25.71 26.42 25.56 26.37 8,480,969 +0.35(+1.33%)
Apr 24, 2024 26.89 27.03 25.94 26.02 10,586,292 -1.08(-4.00%)
Apr 23, 2024 27.00 27.41 26.96 27.11 6,302,100 -0.02(-0.07%)
Apr 22, 2024 26.95 27.30 26.80 27.12 15,682,858 +0.87(+3.31%)
Apr 19, 2024 26.44 26.62 25.94 26.26 11,127,978 +0.31(+1.19%)
Apr 18, 2024 25.55 26.24 25.27 25.95 10,028,018 +1.06(+4.24%)
Apr 17, 2024 25.48 25.75 24.35 24.89 15,120,995 -0.77(-2.99%)
Apr 16, 2024 25.86 25.94 25.24 25.66 10,847,771 -0.21(-0.79%)
Apr 15, 2024 27.12 27.25 25.49 25.86 15,747,394 -1.50(-5.46%)
Apr 12, 2024 28.72 28.81 26.68 27.36 26,752,776 -1.51(-5.24%)
Apr 11, 2024 29.02 29.06 28.46 28.87 11,002,452 +0.19(+0.65%)
Apr 10, 2024 27.68 28.70 27.59 28.68 18,283,930 +0.45(+1.59%)
Apr 09, 2024 28.93 29.09 27.93 28.24 11,438,890 -1.19(-4.03%)
Apr 08, 2024 29.62 29.65 29.19 29.42 12,734,955 +1.85(+6.71%)
Apr 05, 2024 27.39 28.13 27.39 27.57 12,606,371 -0.49(-1.73%)
Apr 04, 2024 27.59 28.46 27.54 28.06 12,830,088 +1.07(+3.95%)
Apr 03, 2024 26.95 27.47 26.89 26.99 9,230,688 -0.02(-0.07%)
Apr 02, 2024 26.56 27.20 26.44 27.01 17,632,814 -1.62(-5.65%)
Apr 01, 2024 28.73 28.81 27.91 28.63 14,958,389 -0.48(-1.65%)
Mar 28, 2024 29.29 29.10 29.09 29.11 18,643,564 +0.94(+3.33%)
Mar 27, 2024 29.49 29.52 28.07 28.17 27,206,362 -0.41(-1.42%)
Mar 26, 2024 29.06 29.23 28.52 28.58 16,219,190 -0.69(-2.37%)
Mar 25, 2024 27.58 29.33 27.57 29.27 21,217,566 +2.99(+11.39%)
Mar 22, 2024 26.42 26.48 25.79 26.28 16,616,570 -0.58(-2.15%)
Mar 21, 2024 27.89 27.92 26.73 26.86 23,278,710 -0.28(-1.03%)
Mar 20, 2024 26.16 27.27 25.60 27.14 26,110,048 +0.62(+2.35%)
Mar 19, 2024 26.30 27.17 25.67 26.51 27,424,266 -1.08(-3.92%)
Mar 18, 2024 28.08 28.33 27.48 27.60 23,770,190 -0.96(-3.35%)
Mar 15, 2024 28.04 29.18 27.87 28.55 32,050,514 -0.08(-0.28%)
Mar 14, 2024 30.02 30.11 28.29 28.63 46,776,120 -1.69(-5.59%)
Mar 13, 2024 30.11 30.45 29.70 30.33 19,289,000 +0.78(+2.62%)
Mar 12, 2024 29.94 30.32 28.42 29.55 38,813,196 -0.34(-1.15%)
Mar 11, 2024 30.01 30.22 29.52 29.89 27,444,222 +1.23(+4.31%)
Mar 08, 2024 28.29 29.21 27.44 28.66 50,549,420 +0.62(+2.22%)
Mar 07, 2024 27.95 28.27 27.63 28.04 20,491,040 +0.25(+0.91%)
Mar 06, 2024 27.63 28.01 27.05 27.78 25,830,044 +2.14(+8.33%)
Mar 05, 2024 28.03 28.82 24.73 25.65 93,081,672 -2.42(-8.61%)
Mar 04, 2024 27.07 28.24 27.07 28.06 44,275,224 +1.93(+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.