UK markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.70-0.08 (-0.77%)
As of 03:38PM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202210.7110.7710.6710.7010.702,267,825
08 Dec 202210.5010.8410.4810.7810.786,081,800
07 Dec 202210.5410.5610.4310.4710.472,701,000
06 Dec 202210.6110.6410.5110.6110.613,309,500
05 Dec 202210.7310.7810.4910.5310.533,783,600
02 Dec 202210.5110.6610.5110.6410.642,634,500
01 Dec 202210.6010.7010.4910.5410.547,773,000
30 Nov 202210.4010.7210.3510.7010.707,346,400
29 Nov 202210.0910.1710.0310.1610.162,249,400
28 Nov 20229.9610.059.809.999.994,897,500
25 Nov 202210.1110.2210.1010.1910.191,888,600
23 Nov 20229.9510.199.8910.1910.194,980,500
22 Nov 20229.769.909.709.799.795,472,200
21 Nov 20229.8710.019.489.599.5911,553,000
18 Nov 202210.2110.2210.0510.1410.145,497,500
17 Nov 20229.9610.209.9610.1610.166,090,700
16 Nov 20229.9910.049.8410.0010.007,926,700
15 Nov 202210.2310.3810.0510.2710.2712,253,200
14 Nov 20229.9910.069.749.819.8113,114,100
11 Nov 20229.7410.219.689.789.7822,101,400
10 Nov 202210.2811.019.9710.8610.8636,835,100
09 Nov 202210.6810.909.609.669.6639,911,000
08 Nov 202212.0812.7510.3911.1311.1349,341,600
07 Nov 202212.8012.9112.7412.8512.854,578,100
04 Nov 202212.8913.2012.7713.0613.0611,666,600
03 Nov 202212.4212.5612.3812.5012.505,400,100
02 Nov 202212.6012.8712.3912.4712.477,493,800
01 Nov 202212.6612.6812.5312.6312.632,309,400
31 Oct 202212.7612.8012.4712.5712.574,302,100
28 Oct 202212.5712.8412.5612.7412.748,205,800
27 Oct 202212.8312.8512.6412.7912.796,647,400
26 Oct 202212.6312.9912.5612.8412.8412,256,200
25 Oct 202211.9412.6211.9412.5412.5413,740,000
24 Oct 202211.9311.9911.8011.9411.944,297,400
21 Oct 202211.6811.8811.6311.8411.846,820,000
20 Oct 202211.7911.9311.6711.7411.743,865,900
19 Oct 202211.8111.8911.7411.8411.842,208,300
18 Oct 202212.1212.1511.7511.8411.844,789,400
17 Oct 202212.0712.1411.9712.0512.054,210,400
14 Oct 202212.1412.1911.7711.8011.808,380,900
13 Oct 202211.2012.0411.1811.9511.9513,273,000
12 Oct 202211.7311.8011.6911.7711.772,587,000
11 Oct 202211.7411.8111.5711.6611.664,904,500
10 Oct 202211.9311.9411.7311.7911.793,118,800
07 Oct 202212.1012.1311.8911.9611.967,260,800
06 Oct 202212.4112.5612.2512.3512.356,864,900
05 Oct 202212.3012.5812.1812.4112.415,885,700
04 Oct 202212.3412.5412.2712.5212.528,210,000
03 Oct 202211.8412.1411.7412.0612.069,041,800
30 Sept 202211.8412.4511.8211.9911.998,115,300
29 Sept 202211.8712.0911.5711.9611.964,890,800
28 Sept 202211.7912.1211.7112.0512.058,103,600
27 Sept 202212.4012.5311.5611.7411.747,444,600
26 Sept 202211.7211.8811.6611.8111.814,661,100
23 Sept 202211.6911.7011.3711.5511.558,582,800
22 Sept 202211.7611.9911.5411.8711.877,995,700
21 Sept 202211.8712.2411.5111.6711.6711,488,300
20 Sept 202211.6211.8811.5211.6511.655,089,600
19 Sept 202211.5312.0411.5312.0012.006,703,600
16 Sept 202212.1612.1711.8812.0612.066,223,100
15 Sept 202212.3112.4211.9912.1612.165,018,500
14 Sept 202212.5212.5312.0712.2812.286,898,100
13 Sept 202213.1513.2612.3512.4912.498,162,200
12 Sept 202213.7913.8913.5913.8513.856,944,700
09 Sept 202212.9013.2312.8913.1713.178,431,300
08 Sept 202211.7111.9011.6811.9011.906,591,600
07 Sept 202211.5311.7811.5111.6611.665,835,800
06 Sept 202212.1612.1911.4511.4711.4712,062,400
02 Sept 202212.4912.5612.0512.1812.187,435,300
01 Sept 202212.2112.2711.9112.1512.155,542,900
31 Aug 202212.4412.5312.1412.3612.364,224,900
30 Aug 202212.4712.5511.9212.1812.185,602,100
29 Aug 202212.2412.5212.2112.3212.324,878,100
26 Aug 202213.3813.4012.5212.5912.5910,825,900
25 Aug 202213.2613.3713.1313.2413.243,280,000
24 Aug 202213.1713.4613.1213.3513.352,838,000
23 Aug 202213.1813.3513.1313.2513.253,656,800
22 Aug 202213.0113.2112.8712.9312.933,922,700
19 Aug 202213.2313.3012.9813.0813.086,517,700
18 Aug 202214.4914.4914.3114.3914.392,519,000
17 Aug 202214.5714.6014.2914.3114.315,922,600
16 Aug 202214.7614.8414.5714.7714.773,629,200
15 Aug 202214.8914.9914.7814.8014.803,481,500
12 Aug 202214.7014.9914.6314.9614.965,128,500
11 Aug 202215.2215.4114.8714.9814.987,223,200
10 Aug 202214.9214.9514.5214.6014.607,315,000
09 Aug 202214.3714.4014.1014.2314.232,985,900
08 Aug 202214.8715.0214.7114.7914.797,767,000
05 Aug 202214.2314.4514.0414.1714.179,272,600
04 Aug 202214.1714.3213.8213.8313.837,663,700
03 Aug 202214.3814.5914.3514.5314.536,352,500
02 Aug 202214.0814.5014.0114.1914.196,166,700
01 Aug 202214.3014.5514.1414.2114.216,753,600
29 Jul 202214.6515.0314.5314.8314.839,461,900
28 Jul 202214.3214.9514.0714.7914.797,459,400
27 Jul 202213.1614.2913.1614.1214.129,390,000
26 Jul 202212.9413.0312.8012.9212.925,246,300
25 Jul 202213.5513.6213.3313.5413.545,558,200
22 Jul 202214.6014.7213.9413.9813.987,252,400
21 Jul 202214.0514.3913.8214.3914.398,760,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...