ProShares Bitcoin Strategy ETF (BITO) Historical Stock Data
25.22 ↑1.09 (4.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BITO is down -0.35% a day on average. There have been 13 days where ProShares Bitcoin Strategy ETF closed green and 17 days where BITO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 30.74 | 29.28 | ↓$1.46 (-4.75%) | 28.55 | 30.83 | 24.91M |
| 2024-04-11 | 31.06 | 30.90 | ↓$0.16 (-0.52%) | 30.46 | 31.10 | 10.27M |
| 2024-04-10 | 29.62 | 30.70 | ↑$1.08 (3.65%) | 29.53 | 30.72 | 16.92M |
| 2024-04-09 | 30.96 | 30.22 | ↓$0.74 (-2.39%) | 29.89 | 31.13 | 10.63M |
| 2024-04-08 | 31.70 | 31.49 | ↓$0.21 (-0.67%) | 31.24 | 31.73 | 11.82M |
| 2024-04-05 | 29.31 | 29.51 | ↑$0.20 (0.68%) | 29.31 | 30.11 | 11.70M |
| 2024-04-04 | 29.53 | 30.03 | ↑$0.50 (1.69%) | 29.47 | 30.46 | 11.83M |
| 2024-04-03 | 28.84 | 28.89 | ↑$0.05 (0.17%) | 28.78 | 29.40 | 8.57M |
| 2024-04-02 | 28.43 | 28.91 | ↑$0.48 (1.69%) | 28.30 | 29.11 | 16.42M |
| 2024-04-01 | 30.75 | 30.64 | ↓$0.11 (-0.36%) | 29.87 | 30.83 | 13.81M |
| 2024-03-29 | 32.50 | 32.30 | ↓$0.20 (-0.62%) | 32.15 | 32.75 | 16.80M |
| 2024-03-28 | 32.50 | 32.30 | ↓$0.20 (-0.62%) | 32.15 | 32.75 | 16.59M |
| 2024-03-27 | 32.72 | 31.26 | ↓$1.46 (-4.46%) | 31.15 | 32.76 | 24.46M |
| 2024-03-26 | 32.25 | 31.71 | ↓$0.54 (-1.67%) | 31.65 | 32.43 | 14.50M |
| 2024-03-25 | 30.60 | 32.48 | ↑$1.88 (6.14%) | 30.59 | 32.54 | 18.96M |
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