Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

24.10 -0.56 (-2.27%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 24.12 24.35 23.98 24.10 9,914,152 -0.56(-2.27%)
Feb 20, 2024 24.80 24.84 24.05 24.66 12,875,745 +0.05(+0.20%)
Feb 16, 2024 24.81 24.91 24.49 24.61 13,231,443 +0.05(+0.20%)
Feb 15, 2024 24.89 25.11 24.48 24.56 17,747,578 +0.00(+0.00%)
Feb 14, 2024 24.53 24.73 24.31 24.56 16,288,798 +1.13(+4.82%)
Feb 13, 2024 23.24 23.48 22.95 23.43 15,485,682 -0.39(-1.64%)
Feb 12, 2024 22.86 23.91 22.84 23.82 18,795,352 +1.28(+5.68%)
Feb 09, 2024 22.29 22.88 22.20 22.54 20,880,744 +0.96(+4.45%)
Feb 08, 2024 21.35 21.75 21.27 21.58 12,489,547 +0.63(+3.01%)
Feb 07, 2024 20.43 21.02 20.32 20.95 9,765,215 +0.53(+2.60%)
Feb 06, 2024 20.33 20.57 20.29 20.42 6,577,287 +0.37(+1.85%)
Feb 05, 2024 20.54 20.57 20.02 20.05 7,175,155 -0.30(-1.47%)
Feb 02, 2024 20.24 20.62 20.24 20.35 8,942,000 -0.04(-0.20%)
Feb 01, 2024 20.10 20.54 20.07 20.39 14,679,088 +0.23(+1.12%)
Jan 31, 2024 20.24 20.77 20.13 20.16 18,284,330 -0.49(-2.38%)
Jan 30, 2024 20.56 20.73 20.51 20.66 16,734,803 +0.18(+0.86%)
Jan 29, 2024 19.89 20.55 19.81 20.48 14,594,839 +0.53(+2.66%)
Jan 26, 2024 19.52 20.05 19.48 19.95 18,580,190 +1.06(+5.62%)
Jan 25, 2024 18.97 19.03 18.76 18.89 13,803,791 +0.11(+0.58%)
Jan 24, 2024 18.97 19.08 18.73 18.78 14,929,292 +0.19(+1.00%)
Jan 23, 2024 18.40 18.82 18.29 18.59 18,319,388 -0.46(-2.42%)
Jan 22, 2024 19.23 19.37 18.73 19.05 26,664,732 -0.69(-3.48%)
Jan 19, 2024 19.48 19.99 19.12 19.74 19,822,058 +0.36(+1.88%)
Jan 18, 2024 20.19 20.36 19.25 19.38 25,552,392 -0.94(-4.64%)
Jan 17, 2024 20.17 20.41 20.03 20.32 17,844,836 -0.23(-1.10%)
Jan 16, 2024 20.31 20.63 19.93 20.55 25,324,106 -0.15(-0.71%)
Jan 12, 2024 21.73 21.77 20.42 20.69 46,923,604 -1.25(-5.69%)
Jan 11, 2024 22.75 23.42 21.61 21.94 90,010,616 -0.03(-0.13%)
Jan 10, 2024 21.61 22.31 21.29 21.97 62,037,884 -0.35(-1.58%)
Jan 09, 2024 22.35 22.49 22.18 22.33 22,975,872 -0.13(-0.57%)
Jan 08, 2024 21.53 22.65 21.37 22.45 36,138,856 +1.41(+6.73%)
Jan 05, 2024 20.93 21.25 20.59 21.04 24,371,346 -0.11(-0.51%)
Jan 04, 2024 20.71 21.48 20.66 21.15 23,398,548 +0.71(+3.46%)
Jan 03, 2024 20.10 20.84 20.10 20.44 33,883,292 -1.07(-4.98%)
Jan 02, 2024 22.06 22.12 21.47 21.51 21,148,148 +1.38(+6.83%)
Dec 29, 2023 20.60 20.73 19.87 20.13 29,692,704 -0.32(-1.59%)
Dec 28, 2023 20.61 20.63 20.32 20.46 17,282,908 -0.48(-2.30%)
Dec 27, 2023 20.66 21.01 20.62 20.94 27,357,538 +0.65(+3.20%)
Dec 26, 2023 20.54 20.56 20.04 20.29 16,361,178 -0.78(-3.68%)
Dec 22, 2023 20.90 21.25 20.90 21.07 10,822,363 -0.04(-0.19%)
Dec 21, 2023 21.18 21.21 20.91 21.11 13,166,273 +0.11(+0.51%)
Dec 20, 2023 21.29 21.45 20.89 21.00 20,099,032 +0.64(+3.12%)
Dec 19, 2023 20.59 20.62 20.13 20.36 15,597,784 +0.12(+0.58%)
Dec 18, 2023 20.03 20.28 19.84 20.25 9,911,176 -0.14(-0.67%)
Dec 15, 2023 20.36 20.41 20.10 20.38 10,537,543 -0.34(-1.65%)
Dec 14, 2023 20.55 21.00 20.40 20.72 14,147,926 -0.02(-0.09%)
Dec 13, 2023 20.01 20.79 19.97 20.74 17,503,040 +0.85(+4.27%)
Dec 12, 2023 20.18 20.18 19.62 19.89 9,458,719 +0.19(+0.94%)
Dec 11, 2023 20.22 20.33 19.41 19.71 26,390,570 -1.84(-8.56%)
Dec 08, 2023 21.10 21.59 21.10 21.55 18,429,364 +0.60(+2.84%)
Dec 07, 2023 21.05 21.31 20.85 20.96 9,958,433 -0.24(-1.15%)
Dec 06, 2023 21.43 21.47 21.16 21.20 13,000,446 -0.05(-0.23%)
Dec 05, 2023 20.43 21.36 20.36 21.25 29,062,396 +1.01(+4.96%)
Dec 04, 2023 20.18 20.40 19.93 20.25 22,367,296 +1.44(+7.68%)
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.