Singapore markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.13-0.54 (-2.89%)
At close: 04:00PM EDT
17.95 -0.18 (-0.99%)
Pre-market: 05:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202218.3018.3917.8218.1318.135,395,700
17 May 202219.0019.1318.3118.6718.676,501,100
16 May 202218.5618.6218.0618.3218.324,154,800
13 May 202219.0119.2918.2618.6818.687,858,700
12 May 202217.7018.5517.2317.7117.7119,023,600
11 May 202218.5319.8818.1018.1818.1814,410,900
10 May 202219.9820.1419.1619.4419.447,176,500
09 May 202220.3620.7918.8719.2319.2312,472,900
06 May 202222.3622.6421.9322.3922.395,442,000
05 May 202224.5724.5722.1222.6122.6111,554,300
04 May 202224.3424.9724.0424.8724.876,639,500
03 May 202223.9023.9623.3123.4323.435,523,000
02 May 202224.1824.3923.6824.0024.006,414,300
29 Apr 202224.3324.5723.7623.8423.845,785,300
28 Apr 202224.6025.2424.2524.9424.947,616,600
27 Apr 202224.3224.6523.9724.2324.234,498,900
26 Apr 202225.1025.1223.5923.8623.867,539,700
25 Apr 202224.1925.2224.1025.1025.107,760,800
22 Apr 202225.2525.3624.4424.6324.635,635,700
21 Apr 202226.7826.8725.7325.7425.744,859,400
20 Apr 202226.3026.3325.5125.7425.745,789,800
19 Apr 202225.5926.1125.5425.9325.933,554,400
18 Apr 202224.6225.6724.3825.3925.396,876,800
14 Apr 202225.7325.8124.7224.8824.885,129,400
13 Apr 202224.8425.9624.8025.6725.675,109,200
12 Apr 202225.3125.3224.4824.4924.494,285,900
11 Apr 202225.5725.7524.8324.9124.914,800,700
08 Apr 202226.7727.5426.5026.6826.685,543,400
07 Apr 202227.1227.4026.8927.0727.074,540,100
06 Apr 202228.1128.1426.9527.3427.347,099,400
05 Apr 202229.1329.2028.4528.8428.844,097,500
04 Apr 202228.8429.0528.2428.7828.783,693,200
01 Apr 202228.4429.3328.3629.1129.117,977,300
31 Mar 202229.6529.6528.5328.5628.565,067,200
30 Mar 202229.6130.0029.3629.5029.504,069,100
29 Mar 202230.0430.2229.6129.9829.985,306,600
28 Mar 202229.8030.3029.7030.1330.136,759,100
25 Mar 202228.2128.3927.6327.9427.949,335,800
24 Mar 202226.9127.8526.7727.6327.637,568,000
23 Mar 202226.5426.8726.3126.5026.505,161,100
22 Mar 202226.9327.1826.5426.5826.585,701,900
21 Mar 202225.9726.0825.5325.8525.854,770,000
18 Mar 202225.4026.4425.2926.4326.435,578,200
17 Mar 202225.7025.8625.4725.6525.652,516,200
16 Mar 202225.3625.8724.6625.6625.667,204,500
15 Mar 202224.3525.0124.1424.9524.955,141,500
14 Mar 202224.3224.5924.0924.3224.323,494,200
11 Mar 202224.8024.8723.9824.0224.024,508,100
10 Mar 202224.5324.9524.3524.8624.864,262,700
09 Mar 202226.4826.7926.2226.3226.327,202,600
08 Mar 202224.3024.7223.9324.1524.157,486,100
07 Mar 202224.5724.8023.3223.5623.569,189,100
04 Mar 202225.9626.0724.5124.7824.788,665,200
03 Mar 202227.5627.6426.2626.4126.4111,761,100
02 Mar 202227.5528.5227.3027.5827.587,551,100
01 Mar 202227.9628.0227.1527.7827.7811,998,800
28 Feb 202224.4926.3824.4826.3826.3813,625,700
25 Feb 202224.6624.8624.1724.5324.537,294,900
24 Feb 202222.1424.9422.0824.0624.0616,154,000
23 Feb 202224.4324.5023.4223.6123.618,870,500
22 Feb 202223.5524.0823.4723.7923.796,807,300
18 Feb 202225.3725.6324.7925.1125.119,924,100
17 Feb 202226.4726.5825.6425.7025.707,666,000
16 Feb 202227.4627.9327.2427.7627.764,197,600
15 Feb 202227.8828.0427.5827.8027.803,897,500
14 Feb 202226.8626.9726.2826.5326.535,875,500
11 Feb 202227.4227.6726.4326.6526.6510,060,500
10 Feb 202227.3828.8427.3827.7427.7411,501,800
09 Feb 202227.7628.2327.5028.2328.233,774,400
08 Feb 202227.4427.9226.8827.9227.924,576,000
07 Feb 202227.0128.0526.8927.8327.8310,917,000
04 Feb 202223.7625.7423.5825.5625.5613,078,400
03 Feb 202222.9623.3322.7722.8422.843,561,700
02 Feb 202224.1224.1323.2623.5823.584,222,400
01 Feb 202224.4824.7024.0024.2024.205,361,600
31 Jan 202223.4824.3923.3924.1624.165,328,500
28 Jan 202223.3323.8223.0023.7723.778,518,700
27 Jan 202223.2223.4222.3122.3122.3110,216,500
26 Jan 202224.2124.4823.0823.2523.2516,864,700
25 Jan 202223.1023.6722.6523.2223.2214,666,800
24 Jan 202221.1723.6620.9023.4823.4819,580,500
21 Jan 202224.2824.5823.6424.1024.1014,546,700
20 Jan 202226.7427.4326.7226.9026.908,127,200
19 Jan 202226.5926.8626.1226.2026.205,608,600
18 Jan 202226.1426.3625.9726.2826.285,490,100
14 Jan 202226.6527.3826.5427.1727.177,138,100
13 Jan 202227.9228.0226.6426.9626.966,406,900
12 Jan 202227.6627.7627.3227.6227.626,993,300
11 Jan 202226.0927.2225.9927.0127.018,372,200
10 Jan 202225.0826.5324.8826.3126.3112,742,500
07 Jan 202226.3826.6025.5526.4126.419,618,100
06 Jan 202227.0027.4826.8027.2827.286,675,300
05 Jan 202229.2629.5727.5127.6427.6410,718,700
04 Jan 202229.6730.0728.7029.2229.226,253,900
03 Jan 202229.7529.8728.8228.9528.955,205,600
31 Dec 202130.3630.4728.8528.9028.905,522,200
30 Dec 202129.8330.2829.7429.8129.814,659,800
29 Dec 202129.9930.4129.7129.8929.894,398,600
28 Dec 202131.0631.1629.9430.2430.247,170,700
27 Dec 202132.4933.0432.2732.4632.464,773,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...