Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

18.19 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 18.14 18.59 17.93 18.19 8,529,056 +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%)
Sep 03, 2024 17.94 17.94 17.41 17.59 9,789,319 -1.41(-7.42%)
Aug 30, 2024 19.30 19.41 18.70 19.00 8,959,255 -0.21(-1.09%)
Aug 29, 2024 19.54 19.84 19.09 19.21 9,651,878 +0.11(+0.58%)
Aug 28, 2024 19.41 19.48 18.77 19.10 10,728,701 -1.07(-5.30%)
Aug 27, 2024 20.25 20.27 19.93 20.17 6,291,411 -0.41(-1.99%)
Aug 26, 2024 20.75 20.77 20.48 20.58 5,359,397 -0.11(-0.53%)
Aug 23, 2024 19.85 20.77 19.75 20.69 11,118,120 +1.09(+5.56%)
Aug 22, 2024 19.77 19.82 19.53 19.60 4,484,060 -0.43(-2.15%)
Aug 21, 2024 19.35 20.05 19.15 20.03 6,874,234 +0.68(+3.51%)
Aug 20, 2024 19.68 19.84 19.04 19.35 7,647,847 +0.15(+0.78%)
Aug 19, 2024 19.10 19.30 18.89 19.20 4,803,496 -0.25(-1.29%)
Aug 16, 2024 19.07 19.50 18.77 19.45 5,604,922 +0.89(+4.80%)
Aug 15, 2024 19.23 19.48 18.44 18.56 8,230,496 -0.58(-3.03%)
Aug 14, 2024 19.76 19.83 19.09 19.14 5,272,225 -0.66(-3.33%)
Aug 13, 2024 19.16 20.06 19.15 19.80 5,526,923 +0.60(+3.13%)
Aug 12, 2024 19.37 19.77 18.83 19.20 10,228,523 -0.60(-3.03%)
Aug 09, 2024 19.66 19.90 19.39 19.80 9,686,699 +0.40(+2.06%)
Aug 08, 2024 18.83 19.52 18.47 19.40 11,649,617 +1.60(+8.99%)
Aug 07, 2024 18.64 18.73 17.80 17.80 11,249,689 -0.70(-3.78%)
Aug 06, 2024 17.95 18.60 17.71 18.50 10,221,410 +1.09(+6.26%)
Aug 05, 2024 16.18 18.09 16.15 17.41 24,209,208 -2.94(-14.45%)
Aug 02, 2024 21.12 21.37 20.31 20.35 12,462,630 -0.26(-1.26%)
Aug 01, 2024 21.04 21.17 20.27 20.61 9,081,146 -0.63(-2.98%)
Jul 31, 2024 21.63 21.80 21.17 21.24 9,047,774 -0.24(-1.13%)
Jul 30, 2024 21.72 21.84 21.36 21.49 7,272,046 -0.45(-2.05%)
Jul 29, 2024 22.80 22.81 21.69 21.94 12,627,478 -0.31(-1.39%)
Jul 26, 2024 22.07 22.32 21.87 22.24 7,302,955 +1.11(+5.27%)
Jul 25, 2024 21.04 21.32 20.72 21.13 6,861,537 -0.37(-1.70%)
Jul 24, 2024 21.85 21.99 21.46 21.50 6,724,670 +0.04(+0.17%)
Jul 23, 2024 21.80 22.06 21.42 21.46 10,133,213 -0.90(-4.02%)
Jul 22, 2024 22.14 22.36 21.80 22.36 7,350,884 +0.32(+1.44%)
Jul 19, 2024 21.02 22.14 21.01 22.04 12,278,420 +1.24(+5.94%)
Jul 18, 2024 21.25 21.31 20.71 20.80 7,575,845 -0.37(-1.77%)
Jul 17, 2024 21.25 21.45 20.92 21.18 7,942,961 -0.22(-1.01%)
Jul 16, 2024 20.96 21.41 20.68 21.39 10,993,332 +0.60(+2.88%)
Jul 15, 2024 20.62 20.98 20.49 20.79 14,492,210 +1.86(+9.84%)
Jul 12, 2024 18.89 19.22 18.86 18.93 8,763,324 +0.12(+0.65%)
Jul 11, 2024 19.29 19.36 18.75 18.81 8,311,505 +0.00(+0.00%)
Jul 10, 2024 19.03 19.04 18.80 18.81 7,646,313 -0.18(-0.94%)
Jul 09, 2024 18.77 19.14 18.69 18.99 9,544,938 +0.48(+2.58%)
Jul 08, 2024 18.78 18.84 18.03 18.51 14,626,102 +0.01(+0.05%)
Jul 05, 2024 18.21 18.72 18.15 18.50 20,884,258 -1.31(-6.62%)
Jul 03, 2024 19.75 19.97 19.62 19.81 4,872,509 -0.50(-2.44%)
Jul 02, 2024 20.63 20.72 20.24 20.31 6,385,593 -0.43(-2.08%)
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.