Canada markets open in 1 hour 20 minutes

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.06-0.87 (-3.63%)
At close: 04:00PM EDT
23.84 +0.78 (+3.38%)
Pre-Market: 08:10AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.4124.1422.9423.0623.0620,147,900
May 01, 20241.681 Dividend
Apr 30, 202426.5426.7425.5825.6123.9313,204,900
Apr 29, 202427.1927.5226.8127.4125.615,918,800
Apr 26, 202427.7728.2527.5427.7025.887,664,400
Apr 25, 202427.5228.2827.3628.2226.377,936,000
Apr 24, 202428.7828.9327.7627.8526.029,897,900
Apr 23, 202428.9029.3428.8529.0127.115,901,400
Apr 22, 202428.8429.2228.6829.0327.129,818,200
Apr 19, 202428.3028.4927.7628.1026.2610,218,300
Apr 18, 202427.3428.0827.0527.7725.959,383,100
Apr 17, 202427.2727.5626.0626.6424.8914,154,800
Apr 16, 202427.6827.7627.0127.4625.6610,160,000
Apr 15, 202429.0329.1727.2827.6825.8614,721,800
Apr 12, 202430.7430.8328.5529.2827.3624,975,500
Apr 11, 202431.0631.1030.4530.9028.8710,287,300
Apr 10, 202429.6230.7229.5330.7028.6817,122,700
Apr 09, 202430.9631.1329.8930.2228.2410,698,500
Apr 08, 202431.7031.7331.2431.4929.4211,915,100
Apr 05, 202429.3130.1129.3129.5127.5711,770,500
Apr 04, 202429.5330.4629.4730.0328.0612,002,100
Apr 03, 202428.8429.4028.7828.8926.998,646,400
Apr 02, 202428.4329.1128.3028.9127.0116,507,300
Apr 01, 202430.7530.8329.8730.6428.6313,986,500
Apr 01, 20241.145 Dividend
Mar 28, 202432.5032.7532.1532.3029.1116,802,000
Mar 27, 202432.7232.7631.1531.2628.1724,538,300
Mar 26, 202432.2532.4331.6531.7128.5814,632,200
Mar 25, 202430.6032.5430.5932.4829.2719,166,000
Mar 22, 202429.3129.3828.6229.1626.2814,937,900
Mar 21, 202430.9530.9829.6629.8026.8620,993,500
Mar 20, 202429.0330.2528.4130.1127.1423,632,200
Mar 19, 202429.1830.1528.4929.4226.5124,851,900
Mar 18, 202431.1631.4330.4930.6227.6021,446,900
Mar 15, 202431.1132.3830.9231.6828.5528,848,200
Mar 14, 202433.3133.4031.3931.7728.6342,225,300
Mar 13, 202433.4133.7932.9633.6530.3317,407,900
Mar 12, 202433.2233.6431.5432.7929.5534,999,700
Mar 11, 202433.3033.5332.7533.1729.8924,019,400
Mar 08, 202431.3932.4130.4531.8028.6645,517,100
Mar 07, 202431.0131.3630.6631.1128.0418,464,400
Mar 06, 202430.6631.0830.0230.8327.7923,411,600
Mar 05, 202431.1031.9827.4428.4625.6584,052,700
Mar 04, 202430.0431.3430.0431.1428.0640,152,400
Mar 01, 202428.7229.1728.1429.0026.1427,870,800
Mar 01, 20240.726 Dividend
Feb 29, 202429.8930.0328.4629.2325.6940,650,100
Feb 28, 202428.4230.3228.0028.4525.0072,413,900
Feb 27, 202426.8727.2326.5826.9323.6723,197,800
Feb 26, 202424.2926.0224.2925.8022.6724,040,300
Feb 23, 202424.1924.2723.9224.1521.229,199,800
Feb 22, 202424.1724.6724.1324.6021.6211,399,900
Feb 21, 202424.1224.3523.9824.1021.189,987,000
Feb 20, 202424.8024.8424.0524.6621.6713,097,100
Feb 16, 202424.8124.9224.4924.6121.6313,202,800
Feb 15, 202424.8925.1124.4824.5621.5817,783,700
Feb 14, 202424.5324.7324.3124.5621.5816,483,000
Feb 13, 202423.2423.4822.9523.4320.5915,529,000
Feb 12, 202422.8623.9122.8423.8220.9318,818,700
Feb 09, 202422.2922.8822.2022.5419.8120,880,200
Feb 08, 202421.3521.7521.2721.5818.9712,545,400
Feb 07, 202420.4321.0220.3320.9518.419,838,700
Feb 06, 202420.3320.5820.2920.4217.956,601,900
Feb 05, 202420.5420.5720.0220.0517.627,201,000
Feb 02, 202420.2420.6220.2420.3517.888,925,500
Feb 01, 202420.1020.5320.0720.3917.9214,717,100
Feb 01, 20240.356 Dividend
Jan 31, 202420.6021.1420.4920.5217.7218,090,600
Jan 30, 202420.9221.1020.8721.0218.1516,522,500
Jan 29, 202420.2420.9220.1620.8418.0014,373,200
Jan 26, 202419.8720.4019.8320.3017.5318,257,500
Jan 25, 202419.3119.3719.0919.2216.6013,602,700
Jan 24, 202419.3119.4219.0619.1116.5014,753,200
Jan 23, 202418.7319.1518.6118.9216.3418,044,800
Jan 22, 202419.5719.7119.0019.3916.7526,299,600
Jan 19, 202419.8220.3419.4520.0917.3519,460,600
Jan 18, 202420.5520.7219.5919.7217.0325,175,200
Jan 17, 202420.5320.7720.3820.6817.8617,551,800
Jan 16, 202420.6720.9920.2820.9118.0624,901,100
Jan 12, 202422.1122.1620.7821.0618.1945,976,300
Jan 11, 202423.1523.8321.9922.3319.2888,598,800
Jan 10, 202421.9922.7021.6722.3619.3161,860,100
Jan 09, 202422.7422.8922.5722.7219.6222,852,700
Jan 08, 202421.9123.0521.7522.8519.7335,638,400
Jan 05, 202421.3021.6320.9521.4118.4923,857,500
Jan 04, 202421.0821.8621.0321.5218.5823,038,500
Jan 03, 202420.4621.2020.4620.8017.9633,315,500
Jan 02, 202422.4522.5121.8521.8918.9020,878,600
Dec 29, 202320.9621.1020.2220.4917.7029,153,100
Dec 28, 202320.9720.9920.6820.8217.9817,059,300
Dec 27, 202321.0321.3820.9921.3118.4026,937,900
Dec 26, 202320.9020.9220.3920.6517.8316,317,700
Dec 22, 202321.2721.6321.2721.4418.5210,587,400
Dec 21, 202321.5521.5821.2821.4818.5512,970,800
Dec 20, 202321.6721.8321.2621.3718.4619,795,200
Dec 20, 20230.147 Dividend
Dec 19, 202321.1021.1320.6320.8717.9015,240,600
Dec 18, 202320.5320.7920.3320.7517.799,748,100
Dec 15, 202320.8720.9220.6020.8917.9110,252,000
Dec 14, 202321.0621.5220.9121.2418.2113,838,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...