ProShares Bitcoin Strategy ETF (BITO) Historical Stock Data
28.07 ↑0.87 (3.20%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BITO is down -0.25% a day on average. There have been 14 days where ProShares Bitcoin Strategy ETF closed green and 16 days where BITO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27.38 | 28.07 | ↑$0.69 (2.52%) | 27.16 | 28.15 | 5.43M |
| 2024-05-23 | 28.11 | 27.20 | ↓$0.91 (-3.24%) | 27.04 | 28.17 | 7M |
| 2024-05-22 | 28.32 | 28.27 | ↓$0.05 (-0.18%) | 28.09 | 28.72 | 6.04M |
| 2024-05-21 | 28.84 | 28.11 | ↓$0.73 (-2.53%) | 28.08 | 28.97 | 7.77M |
| 2024-05-20 | 27.20 | 28.47 | ↑$1.27 (4.67%) | 27.10 | 28.52 | 9.10M |
| 2024-05-17 | 26.94 | 27.22 | ↑$0.28 (1.04%) | 26.73 | 27.45 | 9.64M |
| 2024-05-16 | 26.84 | 26.49 | ↓$0.35 (-1.30%) | 26.24 | 27.00 | 6.72M |
| 2024-05-15 | 26.11 | 26.84 | ↑$0.73 (2.80%) | 25.99 | 27.03 | 14.32M |
| 2024-05-14 | 25.16 | 24.98 | ↓$0.18 (-0.72%) | 24.80 | 25.30 | 4.87M |
| 2024-05-13 | 25.54 | 25.68 | ↑$0.14 (0.55%) | 25.41 | 25.80 | 5.79M |
| 2024-05-10 | 25.50 | 24.64 | ↓$0.86 (-3.37%) | 24.42 | 25.65 | 10.94M |
| 2024-05-09 | 24.87 | 25.36 | ↑$0.49 (1.97%) | 24.69 | 25.50 | 6.90M |
| 2024-05-08 | 25.16 | 25.22 | ↑$0.06 (0.24%) | 25.07 | 25.52 | 5.53M |
| 2024-05-07 | 25.86 | 25.61 | ↓$0.25 (-0.97%) | 25.52 | 26.16 | 4.44M |
| 2024-05-06 | 25.81 | 25.66 | ↓$0.15 (-0.58%) | 25.47 | 26.11 | 7.54M |
| 2024-05-03 | 24.88 | 25.22 | ↑$0.34 (1.37%) | 24.86 | 25.31 | 8.44M |
| 2024-05-02 | 23.85 | 24.13 | ↑$0.28 (1.17%) | 23.65 | 24.22 | 7.33M |
| 2024-05-01 | 23.41 | 23.06 | ↓$0.35 (-1.50%) | 22.94 | 24.14 | 20M |
| 2024-04-30 | 26.54 | 25.61 | ↓$0.93 (-3.50%) | 25.58 | 26.74 | 12.57M |
| 2024-04-29 | 27.19 | 27.41 | ↑$0.22 (0.81%) | 26.81 | 27.52 | 5.83M |
| 2024-04-26 | 27.77 | 27.70 | ↓$0.07 (-0.25%) | 27.54 | 28.25 | 7.57M |
| 2024-04-25 | 27.52 | 28.22 | ↑$0.70 (2.54%) | 27.36 | 28.27 | 7.82M |
| 2024-04-24 | 28.78 | 27.85 | ↓$0.93 (-3.23%) | 27.76 | 28.93 | 9.82M |
| 2024-04-23 | 28.90 | 29.01 | ↑$0.11 (0.38%) | 28.86 | 29.34 | 5.77M |
| 2024-04-22 | 28.84 | 29.03 | ↑$0.19 (0.66%) | 28.68 | 29.22 | 9.73M |
| 2024-04-19 | 28.30 | 28.10 | ↓$0.20 (-0.71%) | 27.76 | 28.49 | 9.87M |
| 2024-04-18 | 27.34 | 27.77 | ↑$0.43 (1.57%) | 27.05 | 28.09 | 9.29M |
| 2024-04-17 | 27.27 | 26.64 | ↓$0.63 (-2.31%) | 26.06 | 27.56 | 14M |
| 2024-04-16 | 27.68 | 27.46 | ↓$0.22 (-0.79%) | 27.01 | 27.76 | 9.89M |
| 2024-04-15 | 29.03 | 27.68 | ↓$1.35 (-4.66%) | 27.28 | 29.17 | 14.49M |
Create an account or log in to view more rows.
$BITO MAY RIP TOMORROW
$BITO buy and HODL
$BITO the trend is your friend
until the end.
$BITO it's going down??
$BITO has just been halted from trading.
$BITO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BITO we need those buyers and volume.
$BITO almost time for the running
$BITO why spike ?
$BITO must buyyy