ProShares Bitcoin Strategy ETF (BITO)
27.28
-0.59
(-2.12%)
USD |
NYSEARCA |
May 31, 16:00
27.28
0.00 (0.00%)
After-Hours: 20:00
BITO Price: 27.28 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 27.80 | 27.86 | 26.89 | 27.28 | 10.62M |
| May 30, 2024 | 27.65 | 28.21 | 27.57 | 27.87 | 7.575M |
| May 29, 2024 | 27.48 | 27.53 | 27.18 | 27.23 | 3.842M |
| May 28, 2024 | 27.72 | 27.78 | 27.23 | 27.71 | 4.803M |
| May 24, 2024 | 27.38 | 28.15 | 27.16 | 28.07 | 5.638M |
| May 23, 2024 | 28.11 | 28.17 | 27.04 | 27.20 | 7.309M |
| May 22, 2024 | 28.32 | 28.72 | 28.09 | 28.27 | 6.222M |
| May 21, 2024 | 28.84 | 28.96 | 28.08 | 28.11 | 7.752M |
| May 20, 2024 | 27.20 | 28.52 | 27.09 | 28.47 | 9.397M |
| May 17, 2024 | 26.94 | 27.45 | 26.72 | 27.22 | 9.685M |
| May 16, 2024 | 26.84 | 27.00 | 26.24 | 26.49 | 6.816M |
| May 15, 2024 | 26.11 | 27.03 | 25.99 | 26.84 | 14.41M |
| May 14, 2024 | 25.16 | 25.30 | 24.80 | 24.98 | 4.944M |
| May 13, 2024 | 25.54 | 25.80 | 25.41 | 25.68 | 5.842M |
| May 10, 2024 | 25.50 | 25.65 | 24.42 | 24.64 | 10.98M |
| May 09, 2024 | 24.87 | 25.50 | 24.69 | 25.36 | 7.056M |
| May 08, 2024 | 25.16 | 25.52 | 25.06 | 25.22 | 5.703M |
| May 07, 2024 | 25.86 | 26.16 | 25.52 | 25.61 | 5.993M |
| May 06, 2024 | 25.81 | 26.11 | 25.46 | 25.66 | 7.638M |
| May 03, 2024 | 24.88 | 25.31 | 24.86 | 25.22 | 8.522M |
| May 02, 2024 | 23.85 | 24.23 | 23.65 | 24.13 | 7.484M |
| May 01, 2024 | 23.41 | 24.14 | 22.94 | 23.06 | 20.28M |
| Apr 30, 2024 | 26.54 | 26.74 | 25.58 | 25.61 | 12.72M |
| Apr 29, 2024 | 27.19 | 27.52 | 26.81 | 27.41 | 5.919M |
| Apr 26, 2024 | 27.77 | 28.25 | 27.54 | 27.70 | 7.606M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.59
Minimum
Nov 21 2022
43.32
Maximum
Nov 09 2021
19.74
Average
17.22
Median