BITO - ProShares Bitcoin Strategy ETF Historical Prices & Data

ProShares Bitcoin Strategy ETF
BITO
(NYSE Arca)
Closed
28.10
+0.33 (+1.19%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:28.11+0.01 (+0.04%)
Open
28.30
High
28.48
Low
27.77

ProShares Bitcoin Strategy ETF Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	28.49	27.76	28.30	28.10	-0.71%
Apr 18, 2024	28.09	27.05	27.34	27.77	1.57%
Apr 17, 2024	27.56	26.06	27.27	26.64	-2.31%
Apr 16, 2024	27.76	27.01	27.68	27.46	-0.79%
Apr 15, 2024	29.16	27.28	29.03	27.68	-4.66%
Apr 12, 2024	30.83	28.55	30.74	29.28	-4.75%
Apr 11, 2024	31.11	30.45	31.06	30.90	-0.52%
Apr 10, 2024	30.72	29.53	29.62	30.70	3.65%
Apr 9, 2024	31.13	29.89	30.96	30.22	-2.39%
Apr 8, 2024	31.73	31.24	31.70	31.49	-0.67%
Apr 5, 2024	30.11	29.31	29.31	29.51	0.68%
Apr 4, 2024	30.46	29.47	29.53	30.03	1.69%
Apr 3, 2024	29.40	28.78	28.84	28.89	0.17%
Apr 2, 2024	29.11	28.30	28.43	28.91	1.69%
Apr 1, 2024	30.83	29.87	30.75	30.64	-0.36%
Mar 28, 2024	31.59	31.01	31.35	31.16	-0.62%
Mar 27, 2024	31.60	30.05	31.56	30.15	-4.46%
Mar 26, 2024	31.28	30.53	31.11	30.59	-1.67%
Mar 25, 2024	31.39	29.51	29.52	31.33	6.14%
Mar 22, 2024	28.34	27.61	28.27	28.13	-0.51%
Mar 21, 2024	29.88	28.60	29.85	28.74	-3.72%
Mar 20, 2024	29.18	27.40	28.00	29.04	3.72%

Highest:31.73

Lowest:26.06

Average:29.43

Difference:0.10

% Change:0.35%

Data Vendor: Xignite Logo

ETFs