ProShares Bitcoin Strategy ETF (BITO)
27.70
-0.52
(-1.84%)
USD |
NYSEARCA |
Apr 26, 16:00
27.87
+0.17
(+0.61%)
Pre-Market: 20:00
BITO Price: 27.70 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 27.77 | 28.25 | 27.54 | 27.70 | 7.606M |
| Apr 25, 2024 | 27.52 | 28.28 | 27.36 | 28.22 | 7.936M |
| Apr 24, 2024 | 28.78 | 28.93 | 27.76 | 27.85 | 9.714M |
| Apr 23, 2024 | 28.90 | 29.34 | 28.85 | 29.01 | 5.794M |
| Apr 22, 2024 | 28.84 | 29.22 | 28.68 | 29.03 | 9.818M |
| Apr 19, 2024 | 28.30 | 28.49 | 27.76 | 28.10 | 10.00M |
| Apr 18, 2024 | 27.34 | 28.08 | 27.05 | 27.77 | 9.383M |
| Apr 17, 2024 | 27.27 | 27.56 | 26.06 | 26.64 | 14.15M |
| Apr 16, 2024 | 27.68 | 27.76 | 27.01 | 27.46 | 10.16M |
| Apr 15, 2024 | 29.03 | 29.16 | 27.28 | 27.68 | 14.58M |
| Apr 12, 2024 | 30.74 | 30.83 | 28.55 | 29.28 | 24.84M |
| Apr 11, 2024 | 31.06 | 31.10 | 30.46 | 30.90 | 10.22M |
| Apr 10, 2024 | 29.62 | 30.72 | 29.53 | 30.70 | 17.12M |
| Apr 09, 2024 | 30.96 | 31.13 | 29.89 | 30.22 | 10.70M |
| Apr 08, 2024 | 31.70 | 31.73 | 31.24 | 31.49 | 11.92M |
| Apr 05, 2024 | 29.31 | 30.11 | 29.31 | 29.51 | 11.70M |
| Apr 04, 2024 | 29.53 | 30.46 | 29.47 | 30.03 | 12.00M |
| Apr 03, 2024 | 28.84 | 29.40 | 28.78 | 28.89 | 8.557M |
| Apr 02, 2024 | 28.43 | 29.11 | 28.30 | 28.91 | 16.51M |
| Apr 01, 2024 | 30.75 | 30.83 | 29.87 | 30.64 | 13.99M |
| Mar 28, 2024 | 32.50 | 32.75 | 32.15 | 32.30 | 16.64M |
| Mar 27, 2024 | 32.72 | 32.76 | 31.15 | 31.26 | 24.54M |
| Mar 26, 2024 | 32.25 | 32.43 | 31.65 | 31.71 | 14.43M |
| Mar 25, 2024 | 30.60 | 32.54 | 30.59 | 32.48 | 18.86M |
| Mar 22, 2024 | 29.31 | 29.38 | 28.62 | 29.16 | 14.98M |
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
19.49
Average
16.90
Median