BITO

Proshares Bitcoin Strategy ETF
17.51
0.10 (0.57%)

BITO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 21 2023 17.41 0.24 1.4% 17.34 17.6109 17.145 11,400,594
Mar 20 2023 17.17 0.52 3.12% 17.38 17.4096 16.975 16,910,738
Mar 17 2023 16.65 1.24 8.05% 16.44 16.65 16.13 27,141,685
Mar 16 2023 15.41 0.36 2.39% 15.21 15.535 15.165 11,013,843
Mar 15 2023 15.05 -0.42 -2.71% 15.4601 15.50 14.73 16,070,441
Mar 14 2023 15.47 0.49 3.27% 15.99 16.10 14.96 24,688,474
Mar 13 2023 14.98 2.73 22.29% 13.80 15.085 13.65 29,708,872
Mar 10 2023 12.25 -0.10 -0.81% 12.27 12.46 12.06 14,383,493
Mar 09 2023 12.35 -1.22 -8.99% 13.37 13.39 12.26 17,385,633
Mar 08 2023 13.57 0.02 0.15% 13.52 13.6699 13.44 5,115,043
Mar 07 2023 13.55 -0.19 -1.38% 13.74 13.83 13.46 8,567,358
Mar 06 2023 13.74 0.05 0.37% 13.78 13.91 13.72 5,282,773
Mar 03 2023 13.69 -0.79 -5.46% 13.78 13.83 13.67 9,348,538
Mar 02 2023 14.48 0.05 0.35% 14.36 14.54 14.30 4,998,915
Mar 01 2023 14.43 -0.02 -0.14% 14.62 14.76 14.37 4,876,648
Feb 28 2023 14.45 -0.03 -0.21% 14.55 14.69 14.40 6,193,238
Feb 27 2023 14.48 0.06 0.42% 14.7857 14.86 14.3406 7,664,958
Feb 24 2023 14.42 -0.53 -3.55% 14.79 14.88 14.19 14,538,100
Feb 23 2023 14.95 0.11 0.74% 14.98 15.035 14.7899 7,939,828
Feb 22 2023 14.84 -0.43 -2.82% 14.95 15.03 14.715 9,532,196
Feb 21 2023 15.27 -0.26 -1.67% 15.38 15.475 15.1459 9,113,233
Feb 20 2023 15.53 0.00 +0.00% 14.93 15.65 14.815 0
Feb 17 2023 15.53 0.17 1.11% 14.93 15.65 14.815 15,265,258
Feb 16 2023 15.36 0.27 1.79% 15.24 15.79 15.17 21,949,561
Feb 15 2023 15.09 1.19 8.56% 14.145 15.20 14.10 16,791,729
Feb 14 2023 13.90 0.37 2.73% 13.46 13.925 13.435 10,396,871
Feb 13 2023 13.53 -0.02 -0.15% 13.43 13.53 13.30 8,255,659
Feb 10 2023 13.55 -0.16 -1.17% 13.605 13.68 13.42 8,239,181
Feb 09 2023 13.71 -0.55 -3.86% 14.24 14.27 13.61 14,245,228
Feb 08 2023 14.26 -0.25 -1.72% 14.41 14.46 14.135 6,346,389
Feb 07 2023 14.51 0.11 0.76% 14.37 14.6199 14.215 8,151,654
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 16 2023 12.38 0.00 +0.00% 12.02 12.38 11.995 0
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
Jan 06 2023 10.67 0.03 0.28% 10.55 10.79 10.52 2,776,573
Jan 05 2023 10.64 0.05 0.47% 10.61 10.655 10.55 1,569,122
Jan 04 2023 10.59 0.10 0.95% 10.59 10.74 10.5499 4,403,694
Jan 03 2023 10.49 0.06 0.58% 10.57 10.585 10.43 2,500,682
Jan 02 2023 10.43 0.00 +0.00% 10.28 10.45 10.155 0
Dec 30 2022 10.43 0.08 0.77% 10.28 10.45 10.155 3,830,764
Dec 29 2022 10.35 0.00 0.0% 10.35 10.40 10.33 1,977,558
Dec 28 2022 10.35 -0.02 -0.19% 10.35 10.4499 10.27 2,733,402
Dec 27 2022 10.37 -0.13 -1.24% 10.49 10.51 10.325 3,182,539
Dec 26 2022 10.50 0.00 +0.00% 10.47 10.55 10.4429 0
Dec 23 2022 10.50 0.04 0.38% 10.47 10.55 10.4429 2,057,739
Dec 22 2022 10.46 -0.02 -0.19% 10.45 10.51 10.29 3,735,835