Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

13.88 -0.39 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 14.01 14.07 13.87 13.88 4,590,120 -0.39(-2.73%)
Oct 02, 2023 14.50 14.65 14.08 14.27 9,167,098 +0.53(+3.89%)
Sep 29, 2023 13.76 13.82 13.58 13.74 4,069,650 -0.15(-1.07%)
Sep 28, 2023 13.53 13.98 13.51 13.89 8,412,639 +0.49(+3.64%)
Sep 27, 2023 13.65 13.67 13.31 13.40 5,187,226 +0.00(+0.00%)
Sep 26, 2023 13.34 13.42 13.30 13.40 3,822,245 -0.05(-0.37%)
Sep 25, 2023 13.34 13.48 13.41 13.45 4,037,121 -0.10(-0.73%)
Sep 22, 2023 13.60 13.65 13.54 13.55 4,347,133 -0.05(-0.37%)
Sep 21, 2023 13.56 13.65 13.46 13.60 4,017,468 -0.16(-1.16%)
Sep 20, 2023 13.81 13.97 13.69 13.76 5,122,259 -0.16(-1.14%)
Sep 19, 2023 13.89 14.08 13.75 13.91 5,785,898 +0.22(+1.60%)
Sep 18, 2023 13.94 14.01 13.59 13.70 7,413,398 +0.20(+1.47%)
Sep 15, 2023 13.50 13.56 13.39 13.50 3,384,392 -0.13(-0.95%)
Sep 14, 2023 13.63 13.74 13.56 13.63 7,963,863 +0.27(+2.01%)
Sep 13, 2023 13.35 13.52 13.31 13.36 6,979,636 +0.05(+0.37%)
Sep 12, 2023 13.33 13.59 13.22 13.31 8,134,147 +0.56(+4.37%)
Sep 11, 2023 13.12 13.16 12.72 12.75 10,809,616 -0.51(-3.83%)
Sep 08, 2023 13.21 13.27 13.15 13.26 4,242,214 +0.03(+0.23%)
Sep 07, 2023 13.08 13.27 13.06 13.23 4,180,400 +0.12(+0.91%)
Sep 06, 2023 13.11 13.32 12.90 13.11 8,815,436 +0.00(+0.00%)
Sep 05, 2023 13.14 13.22 13.07 13.11 3,862,729 +0.01(+0.08%)
Sep 01, 2023 13.28 13.30 12.93 13.10 9,433,403 -0.26(-1.97%)
Aug 31, 2023 13.87 13.91 13.24 13.36 21,177,948 -0.51(-3.66%)
Aug 30, 2023 14.02 14.03 13.81 13.87 20,599,874 -0.38(-2.65%)
Aug 29, 2023 13.28 14.43 13.28 14.25 58,599,044 +0.96(+7.26%)
Aug 28, 2023 13.34 13.40 13.24 13.28 5,182,815 +0.01(+0.08%)
Aug 25, 2023 13.39 13.46 13.17 13.27 8,892,213 -0.05(-0.37%)
Aug 24, 2023 13.47 13.48 13.21 13.32 5,209,741 -0.30(-2.19%)
Aug 23, 2023 13.22 13.72 13.22 13.62 12,931,081 +0.41(+3.08%)
Aug 22, 2023 13.32 13.36 13.17 13.21 5,608,308 -0.16(-1.19%)
Aug 21, 2023 13.33 13.44 13.23 13.37 7,270,993 +0.01(+0.07%)
Aug 18, 2023 13.45 13.54 13.13 13.36 19,792,416 -0.93(-6.54%)
Aug 17, 2023 14.63 14.65 14.19 14.30 15,641,017 -0.65(-4.32%)
Aug 16, 2023 14.94 15.03 14.85 14.94 5,040,684 -0.04(-0.26%)
Aug 15, 2023 15.12 15.18 14.93 14.98 6,560,391 -0.09(-0.59%)
Aug 14, 2023 15.07 15.30 15.04 15.07 4,659,458 -0.05(-0.33%)
Aug 11, 2023 15.14 15.23 15.04 15.12 3,796,425 -0.01(-0.07%)
Aug 10, 2023 15.23 15.32 15.08 15.13 4,350,515 +0.01(+0.07%)
Aug 09, 2023 15.46 15.46 15.11 15.12 7,160,464 -0.32(-2.06%)
Aug 08, 2023 15.19 15.52 15.12 15.44 10,478,693 +0.44(+2.92%)
Aug 07, 2023 14.94 15.03 14.73 15.00 4,364,644 +0.09(+0.60%)
Aug 04, 2023 15.04 15.12 14.88 14.91 3,843,605 -0.16(-1.06%)
Aug 03, 2023 15.01 15.16 14.99 15.07 4,379,802 +0.08(+0.53%)
Aug 02, 2023 15.15 15.19 14.85 14.99 7,134,295 -0.08(-0.53%)
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.