Indicators

Proshares Bitcoin Strategy ETF (NY: BITO )

19.88 +0.27 (+1.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	19.51	19.96	19.43	19.61	7,994,050	+0.48(+2.51%)
Sep 25, 2024	19.24	19.39	19.06	19.13	4,225,663	-0.37(-1.90%)
Sep 24, 2024	19.23	19.52	18.98	19.50	5,978,501	+0.32(+1.67%)
Sep 23, 2024	19.18	19.34	19.09	19.18	4,841,197	+0.14(+0.74%)
Sep 20, 2024	19.06	19.26	18.90	19.04	5,758,717	-0.13(-0.68%)
Sep 19, 2024	19.17	19.37	18.99	19.17	8,219,553	+0.98(+5.39%)
Sep 18, 2024	18.14	18.59	17.93	18.19	8,590,117	+0.01(+0.06%)
Sep 17, 2024	17.97	18.62	17.86	18.18	10,709,865	+0.63(+3.59%)
Sep 16, 2024	17.73	17.75	17.41	17.55	6,054,961	-0.57(-3.15%)
Sep 13, 2024	17.50	18.22	17.48	18.12	8,726,443	+0.42(+2.37%)
Sep 12, 2024	17.49	17.77	17.37	17.70	6,243,546	+0.23(+1.32%)
Sep 11, 2024	17.22	17.60	16.82	17.47	7,482,953	-0.12(-0.68%)
Sep 10, 2024	17.27	17.61	17.13	17.59	5,687,066	+0.25(+1.44%)
Sep 09, 2024	16.82	17.37	16.62	17.34	9,161,266	+1.15(+7.10%)
Sep 06, 2024	17.21	17.25	16.11	16.19	10,673,731	-0.78(-4.60%)
Sep 05, 2024	17.15	17.36	16.89	16.97	8,047,337	-0.65(-3.69%)
Sep 04, 2024	17.11	17.76	17.00	17.62	7,799,908	+0.03(+0.17%)

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.