BITO

Proshares Bitcoin Strategy ETF
14.50
0.10 (0.69%)
Company Name Etf Ticker Symbol Market Type
Proshares Bitcoin Strategy ETF BITO AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.10 0.69% 14.50 17:02:31
Open Price Low Price High Price Close Price Prev Close
14.37 14.215 14.6199 14.51 14.40
more quote information »

BITO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6215.167314.21514.739,666,703-0.12-0.82%
1 Month10.9415.167310.890113.8910,397,2393.5632.54%
3 Months10.2315.16739.479612.246,602,7554.2741.74%
6 Months14.8715.419.479612.067,495,681-0.37-2.49%
1 Year27.0130.2959.479615.977,638,737-12.51-46.32%
3 Years40.8844.299.479620.087,746,799-26.38-64.53%
5 Years40.8844.299.479620.087,746,799-26.38-64.53%

BITO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 06 2023 14.40 -0.23 -1.57% 14.26 14.496 14.22 7,430,543
Feb 03 2023 14.63 -0.34 -2.27% 14.59 14.87 14.52 10,378,926
Feb 02 2023 14.97 0.18 1.22% 15.00 15.1673 14.76 12,821,500
Feb 01 2023 14.79 0.16 1.09% 14.46 14.855 14.25 12,540,821
Jan 31 2023 14.63 0.26 1.81% 14.62 14.72 14.59 5,161,725
Jan 30 2023 14.37 -0.28 -1.91% 14.688 14.775 14.28 9,813,310
Jan 27 2023 14.65 -0.05 -0.34% 14.539 14.94 14.495 13,726,909
Jan 26 2023 14.70 0.15 1.03% 14.72 14.76 14.50 6,288,996
Jan 25 2023 14.55 -0.07 -0.48% 14.33 14.57 14.1799 7,777,683
Jan 24 2023 14.62 -0.05 -0.34% 14.535 14.665 14.46 6,356,882
Jan 23 2023 14.67 0.48 3.38% 14.50 14.74 14.30 11,043,257
Jan 20 2023 14.19 0.78 5.82% 13.39 14.25 13.355 18,092,848
Jan 19 2023 13.41 0.25 1.9% 13.199 13.465 13.16 6,429,892
Jan 18 2023 13.16 -0.46 -3.38% 13.62 13.71 12.9436 25,274,512
Jan 17 2023 13.62 1.24 10.02% 13.52 13.62 13.34 12,805,528
Jan 13 2023 12.38 0.28 2.31% 12.02 12.38 11.995 11,301,867
Jan 12 2023 12.10 0.97 8.72% 11.52 12.12 11.34 13,506,716
Jan 11 2023 11.13 0.05 0.45% 11.00 11.14 10.94 3,535,194
Jan 10 2023 11.08 0.20 1.84% 10.94 11.08 10.8901 3,260,434
Jan 09 2023 10.88 0.21 1.97% 10.89 11.02 10.85 5,745,426
See More Historical Prices ยป