ProShares Bitcoin ETF (PROA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 22.976 | -0.69 | -2.90 | 22.976 | 22.976 | 22.976 | 250 |
| 1736198820 | 23.6632 | 0.53 | 2.29 | 23.6632 | 23.6632 | 23.6632 | 1000 |
| 1735939620 | 23.1335 | 0 | 0.00 | 23.1335 | 23.1335 | 23.1335 | 0 |
| 1735853220 | 23.1335 | 1.22 | 5.56 | 23.1335 | 23.1335 | 23.1335 | 4050 |
| 1735594020 | 21.9154 | -0.4 | -1.80 | 21.9665 | 21.9665 | 21.9154 | 202 |
| 1735334820 | 22.3176 | 0.32 | 1.44 | 22.5573 | 22.5585 | 22.3176 | 2500 |
| 1734989220 | 22 | -0.93 | -4.06 | 23.3548 | 23.5825 | 22 | 3140 |
| 1734730020 | 22.9316 | -2.76 | -10.74 | 23.5006 | 23.5006 | 22.9316 | 252 |
| 1734643620 | 25.6895 | 0 | 0.00 | 25.6895 | 25.6895 | 25.6895 | 0 |
| 1734557220 | 25.6895 | -0.52 | -2.00 | 25.4988 | 25.6895 | 25.4988 | 210 |
| 1734470820 | 26.2132 | 0.03 | 0.12 | 26.2757 | 26.2757 | 26.2132 | 201 |
| 1734384420 | 26.1814 | 1.42 | 5.73 | 25.7123 | 26.1814 | 25.7123 | 210 |
| 1734125220 | 24.7632 | 0.15 | 0.60 | 24.7632 | 24.7632 | 24.7632 | 150 |
| 1734038820 | 24.6157 | -0.02 | -0.09 | 24.694 | 24.694 | 24.6157 | 28 |
| 1733952420 | 24.6374 | 0.89 | 3.74 | 24.6374 | 24.6374 | 24.6374 | 1200 |
| 1733866020 | 23.75 | 0.01 | 0.03 | 23.8 | 23.8631 | 23.75 | 355 |
| 1733779620 | 23.7435 | -0.43 | -1.78 | 23.7435 | 23.7435 | 23.7435 | 500 |
| 1733520420 | 24.1737 | 0.15 | 0.63 | 24.1737 | 24.1737 | 24.1737 | 1000 |
| 1733434020 | 24.0228 | 0.37 | 1.58 | 24.0228 | 24.0228 | 24.0228 | 1000 |
| 1733347620 | 23.6497 | 0 | 0.00 | 23.6497 | 23.6497 | 23.6497 | 0 |
| 1733261220 | 23.6497 | -0.01 | -0.06 | 23.6497 | 23.6497 | 23.6497 | 100 |
| 1733174820 | 23.6638 | -0.55 | -2.25 | 24.4708 | 24.5614 | 23.6638 | 1593 |
| 1732915620 | 24.2088 | 0 | 0.00 | 24.2088 | 24.2088 | 24.2088 | 0 |
| 1732829220 | 24.2088 | 0 | 0.00 | 24.2088 | 24.2088 | 24.2088 | 0 |
| 1732742820 | 24.2088 | 0 | 0.02 | 24.2088 | 24.2088 | 24.2088 | 114 |
| 1732656420 | 24.2041 | 0 | 0.00 | 24.2041 | 24.2041 | 24.2041 | 0 |
| 1732570020 | 24.2041 | -1.08 | -4.26 | 24.9899 | 24.9899 | 24.2041 | 80 |
| 1732310820 | 25.2798 | 0 | 0.00 | 25.2798 | 25.2798 | 25.2798 | 0 |
| 1732224420 | 25.2798 | 1.38 | 5.79 | 25.2798 | 25.2798 | 25.2798 | 207 |
| 1732138020 | 23.8955 | 0.52 | 2.23 | 24.0397 | 24.0397 | 23.8955 | 7161 |
| 1732051620 | 23.3737 | 0.37 | 1.62 | 23.3737 | 23.3737 | 23.3737 | 5 |
| 1731965220 | 23 | 0.16 | 0.72 | 24.5353 | 24.5353 | 23 | 1100 |
| 1731705960 | 22.8367 | 0.03 | 0.15 | 22.8367 | 22.8367 | 22.8367 | 9 |
| 1731619560 | 22.803 | 0.13 | 0.58 | 22.803 | 22.803 | 22.803 | 100 |
| 1731533220 | 22.6706 | 0 | 0.00 | 22.6706 | 22.6706 | 22.6706 | 0 |
| 1731446820 | 22.6706 | 0.73 | 3.33 | 22.6706 | 22.6706 | 22.6706 | 229 |
| 1731360420 | 21.94 | 2.77 | 14.42 | 20.810199 | 21.94 | 20.810199 | 1330 |
| 1731101160 | 19.174399 | 0 | 0.00 | 19.174399 | 19.174399 | 19.174399 | 0 |
| 1731014760 | 19.174399 | 0.35 | 1.84 | 19.174399 | 19.174399 | 19.174399 | 600 |
| 1730928360 | 18.8286 | 1.33 | 7.59 | 18.8286 | 18.8286 | 18.8286 | 600 |
| 1730841960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730755560 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730496360 | 17.5 | -0.98 | -5.31 | 18.1062 | 18.1062 | 16.6167 | 15495 |
| 1730409960 | 18.480899 | -0.36 | -1.91 | 18.480899 | 18.480899 | 18.480899 | 300 |
| 1730323560 | 18.8415 | 0 | 0.00 | 18.8415 | 18.8415 | 18.8415 | 0 |
| 1730237160 | 18.8415 | 0.49 | 2.65 | 18.8415 | 18.8415 | 18.8415 | 2500 |
| 1730150760 | 18.3546 | 0.54 | 3.05 | 18.3546 | 18.3546 | 18.3546 | 2500 |
| 1729887960 | 17.8112 | 0 | 0.00 | 17.8112 | 17.8112 | 17.8112 | 0 |
| 1729801560 | 17.8112 | 0.18 | 1.03 | 17.6248 | 17.8272 | 17.6248 | 187 |
| 1729715160 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1729628760 | 17.63 | -0.02 | -0.09 | 17.63 | 17.63 | 17.63 | 136 |
| 1729542360 | 17.6458 | -0.36 | -1.99 | 17.6458 | 17.6458 | 17.6458 | 50 |
| 1729283160 | 18.0034 | 0.18 | 1.03 | 18.058599 | 18.058599 | 18.0034 | 33 |
| 1729196760 | 17.819299 | 0 | 0.00 | 17.819299 | 17.819299 | 17.819299 | 0 |
| 1729110360 | 17.819299 | 0.64 | 3.71 | 17.7142 | 17.819299 | 17.7142 | 122 |
| 1729023960 | 17.1826 | -0.04 | -0.25 | 17.1826 | 17.1826 | 17.1826 | 12 |
| 1728937620 | 17.2252 | 1.42 | 8.96 | 17.2252 | 17.2252 | 17.2252 | 125 |
| 1728678360 | 15.8084 | 0 | 0.00 | 15.8084 | 15.8084 | 15.8084 | 0 |
| 1728591960 | 15.8084 | -0.41 | -2.54 | 15.8396 | 15.8396 | 15.8084 | 350 |
| 1728505560 | 16.2212 | 0 | 0.00 | 16.2212 | 16.2212 | 16.2212 | 0 |
| 1728419160 | 16.2212 | 0.26 | 1.62 | 16.2212 | 16.2212 | 16.2212 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
