Proshares Bitcoin Strategy ETF (BITO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 11.100099108 | 20.18 | 22.915 | 20.145 | 9211358 | 22.06764205 | SP |
| 4 | -1.53 | -6.38830897704 | 23.95 | 24.25 | 19.26 | 9631152 | 21.63233601 | SP |
| 12 | -5.35 | -19.2653943104 | 27.77 | 28.965 | 19.26 | 8363244 | 24.33928097 | SP |
| 26 | 2.6 | 13.1180625631 | 19.82 | 33.79 | 18.61 | 14369733 | 26.8051602 | SP |
| 52 | 6.44 | 40.3003754693 | 15.98 | 33.79 | 12.79 | 13916444 | 22.68671067 | SP |
| 156 | -18.46 | -45.156555773 | 40.88 | 44.29 | 9.4796 | 10494338 | 20.66683022 | SP |
| 260 | -18.46 | -45.156555773 | 40.88 | 44.29 | 9.4796 | 10494338 | 20.66683022 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 22.22 | -0.4 | -1.77 | 22.7 | 22.76 | 22.12 | 7086909 |
| 1721255400 | 22.62 | -0.23 | -1.01 | 22.7 | 22.915 | 22.3501 | 7395134 |
| 1721169000 | 22.85 | 0.64 | 2.88 | 22.39 | 22.865 | 22.09 | 10286009 |
| 1721082600 | 22.21 | 1.99 | 9.84 | 22.02 | 22.41 | 21.89 | 13513151 |
| 1720823400 | 20.22 | 0.13 | 0.65 | 20.18 | 20.525 | 20.145 | 8146552 |
| 1720737000 | 20.09 | 0 | 0.00 | 20.6 | 20.675 | 20.025 | 7774322 |
| 1720650600 | 20.09 | -0.19 | -0.94 | 20.33 | 20.335 | 20.08 | 7137265 |
| 1720564200 | 20.28 | 0.51 | 2.58 | 20.05 | 20.44 | 19.96 | 8922532 |
| 1720477800 | 19.77 | 0.01 | 0.05 | 20.06 | 20.1199 | 19.26 | 13677068 |
| 1720218600 | 19.76 | -1.4 | -6.62 | 19.455 | 19.995 | 19.385 | 19415944 |
| 1720040640 | 21.16 | -0.53 | -2.44 | 21.09 | 21.33 | 20.96 | 4561772 |
| 1719959400 | 21.69 | -0.46 | -2.08 | 22.03 | 22.1299 | 21.62 | 5851027 |
| 1719873000 | 22.15 | -0.94 | -4.07 | 22.1 | 22.41 | 21.91 | 12903490 |
| 1719613800 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1719527400 | 23.09 | 0.16 | 0.70 | 23.179 | 23.485 | 23.06 | 5165407 |
| 1719441000 | 22.93 | -0.39 | -1.67 | 23.16 | 23.3199 | 22.82 | 5469529 |
| 1719354600 | 23.32 | 1.05 | 4.71 | 23.07 | 23.495 | 22.94 | 12849342 |
| 1719268200 | 22.27 | -1.93 | -7.98 | 23.03 | 23.22 | 22.18 | 16504633 |
| 1719009000 | 24.2 | -0.28 | -1.14 | 23.95 | 24.25 | 23.85 | 6001461 |
| 1718922600 | 24.48 | 0.26 | 1.07 | 24.61 | 24.6892 | 24.295 | 6302510 |
| 1718749800 | 24.22 | -0.94 | -3.74 | 24.43 | 24.625 | 24.11 | 6630262 |
| 1718663400 | 25.16 | 0.47 | 1.90 | 24.76 | 25.3966 | 24.51 | 6280456 |
| 1718404200 | 24.69 | -0.44 | -1.75 | 25.401 | 25.4297 | 24.52 | 7114416 |
| 1718317800 | 25.13 | -0.36 | -1.41 | 25.7 | 25.8 | 24.95 | 7839996 |
| 1718231400 | 25.49 | 0.06 | 0.24 | 26.16 | 26.47 | 25.36 | 8349681 |
| 1718145000 | 25.43 | -0.8 | -3.05 | 25.34 | 25.54 | 24.93 | 6762844 |
| 1718058600 | 26.23 | 0.07 | 0.27 | 26.15 | 26.54 | 26.11 | 4939615 |
| 1717799400 | 26.16 | -0.48 | -1.80 | 27.04 | 27.16 | 25.79 | 8717810 |
| 1717713000 | 26.64 | -0.33 | -1.22 | 26.91 | 27.145 | 26.63 | 4751685 |
| 1717626600 | 26.97 | 0.3 | 1.12 | 26.91 | 27.21 | 26.61 | 6169188 |
| 1717540200 | 26.67 | 0.51 | 1.95 | 26.26 | 26.945 | 26.17 | 7475022 |
| 1717453800 | 26.16 | -1.12 | -4.11 | 26.44 | 26.64 | 25.92 | 9635934 |
| 1717194600 | 27.28 | -0.59 | -2.12 | 27.8 | 27.86 | 26.89 | 10602015 |
| 1717108200 | 27.87 | 0.64 | 2.35 | 27.65 | 28.21 | 27.5699 | 7495326 |
| 1717021800 | 27.23 | -0.48 | -1.73 | 27.479 | 27.53 | 27.175 | 3834205 |
| 1716935400 | 27.71 | -0.36 | -1.28 | 27.72 | 27.785 | 27.23 | 4728666 |
| 1716589800 | 28.07 | 0.87 | 3.20 | 27.38 | 28.15 | 27.16 | 5631779 |
| 1716503400 | 27.2 | -1.07 | -3.78 | 28.11 | 28.17 | 27.04 | 7266897 |
| 1716417000 | 28.27 | 0.16 | 0.57 | 28.32 | 28.72 | 28.09 | 6161637 |
| 1716330600 | 28.11 | -0.36 | -1.26 | 28.84 | 28.965 | 28.075 | 7826148 |
| 1716244200 | 28.47 | 1.25 | 4.59 | 27.2 | 28.52 | 27.09 | 9220855 |
| 1715985000 | 27.22 | 0.73 | 2.76 | 26.94 | 27.45 | 26.72 | 9660306 |
| 1715898600 | 26.49 | -0.35 | -1.30 | 26.84 | 26.9999 | 26.2395 | 6765033 |
| 1715812200 | 26.84 | 1.86 | 7.45 | 26.11 | 27.0289 | 25.99 | 14238190 |
| 1715725800 | 24.98 | -0.7 | -2.73 | 25.16 | 25.3 | 24.8 | 4912486 |
| 1715639400 | 25.68 | 1.04 | 4.22 | 25.54 | 25.8 | 25.41 | 5818860 |
| 1715380200 | 24.64 | -0.72 | -2.84 | 25.5 | 25.6472 | 24.42 | 10970795 |
| 1715293800 | 25.36 | 0.14 | 0.56 | 24.87 | 25.495 | 24.69 | 6994787 |
| 1715207400 | 25.22 | -0.39 | -1.52 | 25.16 | 25.52 | 25.06 | 5597435 |
| 1715121000 | 25.61 | -0.05 | -0.19 | 25.86 | 26.16 | 25.52 | 5935222 |
| 1715034600 | 25.66 | 0.44 | 1.74 | 25.81 | 26.11 | 25.465 | 7605866 |
| 1714775400 | 25.22 | 1.09 | 4.52 | 24.88 | 25.31 | 24.86 | 8488723 |
| 1714689000 | 24.13 | 1.07 | 4.64 | 23.85 | 24.23 | 23.65 | 7641807 |
| 1714602600 | 23.06 | -2.55 | -9.96 | 23.41 | 24.14 | 22.94 | 20067173 |
| 1714516200 | 25.61 | -1.8 | -6.57 | 26.54 | 26.74 | 25.58 | 13163405 |
| 1714429800 | 27.41 | -0.29 | -1.05 | 27.19 | 27.52 | 26.81 | 5875609 |
| 1714170600 | 27.7 | -0.52 | -1.84 | 27.77 | 28.249 | 27.54 | 7637284 |
| 1714084200 | 28.22 | 0.37 | 1.33 | 27.52 | 28.28 | 27.36 | 7914043 |
| 1713997800 | 27.85 | -1.16 | -4.00 | 28.78 | 28.93 | 27.76 | 9855319 |
| 1713911400 | 29.01 | -0.02 | -0.07 | 28.9 | 29.34 | 28.85 | 5880476 |
| 1713825000 | 29.03 | 0.93 | 3.31 | 28.84 | 29.22 | 28.68 | 14610047 |
| 1713565800 | 28.1 | 0.33 | 1.19 | 28.3 | 28.49 | 27.76 | 10367233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
