Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

18.92 +0.09 (+0.48%)
Streaming Delayed Price Updated: 2:41 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 19.09 19.11 18.78 18.83 11,752,281 -0.41(-2.13%)
Nov 28, 2023 18.77 19.43 18.71 19.24 15,679,134 +0.84(+4.57%)
Nov 27, 2023 18.39 18.61 18.35 18.40 10,035,755 -0.71(-3.72%)
Nov 24, 2023 18.95 19.48 18.95 19.11 13,037,965 +0.12(+0.63%)
Nov 22, 2023 18.39 19.00 18.22 18.99 14,253,842 +0.42(+2.26%)
Nov 21, 2023 18.63 18.94 18.26 18.57 20,251,296 -0.38(-2.01%)
Nov 20, 2023 18.69 19.06 18.54 18.95 12,927,898 +0.57(+3.10%)
Nov 17, 2023 18.29 18.64 18.06 18.38 13,279,977 +0.27(+1.49%)
Nov 16, 2023 18.43 18.59 17.89 18.11 13,250,589 -0.89(-4.68%)
Nov 15, 2023 18.22 19.14 18.14 19.00 18,895,940 +1.26(+7.10%)
Nov 14, 2023 18.44 18.51 17.46 17.74 19,757,832 -0.80(-4.31%)
Nov 13, 2023 18.59 18.69 18.39 18.54 7,594,823 -0.31(-1.64%)
Nov 10, 2023 18.68 18.99 18.64 18.85 10,892,672 +0.40(+2.17%)
Nov 09, 2023 18.95 19.23 17.98 18.45 40,256,544 +0.44(+2.44%)
Nov 08, 2023 17.84 18.09 17.69 18.01 13,030,191 -0.13(-0.72%)
Nov 07, 2023 17.55 18.23 17.43 18.14 17,976,662 +0.43(+2.43%)
Nov 06, 2023 17.73 17.82 17.57 17.71 4,739,538 +0.28(+1.61%)
Nov 03, 2023 17.36 17.61 17.33 17.43 11,186,021 -0.26(-1.47%)
Nov 02, 2023 17.75 17.81 17.30 17.69 13,037,082 +0.16(+0.91%)
Nov 01, 2023 17.59 17.63 17.16 17.53 20,172,028 +0.08(+0.46%)
Oct 31, 2023 17.31 17.50 17.20 17.45 8,534,397 +0.06(+0.34%)
Oct 30, 2023 17.45 17.58 17.16 17.39 10,764,967 +0.42(+2.46%)
Oct 27, 2023 17.23 17.27 16.81 16.97 12,650,169 -0.17(-0.98%)
Oct 26, 2023 17.34 17.42 17.05 17.14 13,696,052 -0.46(-2.59%)
Oct 25, 2023 17.43 17.81 17.33 17.60 16,490,053 +0.56(+3.26%)
Oct 24, 2023 17.42 17.48 16.81 17.04 37,143,728 +1.16(+7.31%)
Oct 23, 2023 15.48 15.92 15.37 15.88 20,976,304 +0.91(+6.10%)
Oct 20, 2023 14.94 15.07 14.83 14.97 8,197,953 +0.40(+2.72%)
Oct 19, 2023 14.42 14.66 14.38 14.57 5,827,104 +0.31(+2.16%)
Oct 18, 2023 14.33 14.38 14.22 14.27 3,489,604 -0.16(-1.10%)
Oct 17, 2023 14.30 14.49 14.23 14.42 4,572,445 +0.02(+0.14%)
Oct 16, 2023 14.82 15.28 14.03 14.40 33,763,568 +0.89(+6.61%)
Oct 13, 2023 13.57 13.59 13.44 13.51 3,313,010 +0.04(+0.29%)
Oct 12, 2023 13.49 13.52 13.39 13.47 3,752,098 -0.03(-0.22%)
Oct 11, 2023 13.70 13.72 13.37 13.50 7,175,765 -0.33(-2.37%)
Oct 10, 2023 13.86 13.98 13.79 13.83 5,301,220 -0.13(-0.92%)
Oct 09, 2023 13.89 14.05 13.78 13.96 4,432,579 -0.22(-1.54%)
Oct 06, 2023 13.84 14.23 13.84 14.18 7,007,499 +0.29(+2.07%)
Oct 05, 2023 14.19 14.26 13.81 13.89 5,913,014 -0.09(-0.64%)
Oct 04, 2023 13.89 14.09 13.79 13.98 4,914,751 +0.21(+1.51%)
Oct 03, 2023 13.90 13.96 13.76 13.77 4,627,027 -0.39(-2.73%)
Oct 02, 2023 14.38 14.53 13.97 14.16 9,240,806 +0.53(+3.89%)
Sep 29, 2023 13.65 13.71 13.47 13.63 4,102,372 -0.15(-1.08%)
Sep 28, 2023 13.42 13.87 13.40 13.77 8,480,281 +0.48(+3.64%)
Sep 27, 2023 13.54 13.56 13.20 13.29 5,228,934 +0.00(+0.00%)
Sep 26, 2023 13.23 13.31 13.19 13.29 3,852,978 -0.05(-0.37%)
Sep 25, 2023 13.23 13.37 13.30 13.34 4,069,582 -0.10(-0.73%)
Sep 22, 2023 13.49 13.54 13.43 13.44 4,382,086 -0.05(-0.37%)
Sep 21, 2023 13.45 13.54 13.35 13.49 4,049,770 -0.16(-1.16%)
Sep 20, 2023 13.70 13.86 13.58 13.65 5,163,445 -0.16(-1.14%)
Sep 19, 2023 13.77 13.97 13.64 13.80 5,832,420 +0.22(+1.60%)
Sep 18, 2023 13.83 13.90 13.48 13.59 7,473,006 +0.20(+1.47%)
Sep 15, 2023 13.39 13.45 13.29 13.39 3,411,604 -0.13(-0.95%)
Sep 14, 2023 13.52 13.63 13.45 13.52 8,027,897 +0.27(+2.01%)
Sep 13, 2023 13.24 13.41 13.20 13.25 7,035,756 +0.05(+0.37%)
Sep 12, 2023 13.22 13.48 13.11 13.20 8,199,550 +0.55(+4.37%)
Sep 11, 2023 13.01 13.06 12.62 12.65 10,896,531 -0.50(-3.83%)
Sep 08, 2023 13.10 13.16 13.04 13.15 4,276,324 +0.03(+0.23%)
Sep 07, 2023 12.98 13.17 12.96 13.12 4,214,012 +0.12(+0.91%)
Sep 06, 2023 13.00 13.21 12.80 13.00 8,886,317 +0.00(+0.00%)
Sep 05, 2023 13.03 13.11 12.97 13.00 3,893,787 +0.01(+0.08%)
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.