BITO - ProShares Bitcoin ETF Historical Prices & Data

ProShares Bitcoin ETF
BITO
(NYSE Arca)
Closed
26.45
+1.03 (+4.05%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:26.45+0.00 (0.00%)
Open
26.20
High
26.70
Low
25.72

ProShares Bitcoin ETF Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	26.70	25.72	26.20	26.43	0.88%
Nov 20, 2024	25.62	25.11	25.49	25.42	-0.27%
Nov 19, 2024	25.40	24.57	24.69	24.95	1.05%
Nov 18, 2024	24.99	24.15	24.34	24.67	1.36%
Nov 15, 2024	24.68	23.64	24.05	24.66	2.54%
Nov 14, 2024	24.75	23.55	24.59	23.58	-4.11%
Nov 13, 2024	25.23	24.09	24.25	24.19	-0.25%
Nov 12, 2024	24.29	23.01	23.26	24.19	4.00%
Nov 11, 2024	23.63	22.04	22.09	23.51	6.43%
Nov 8, 2024	20.88	20.42	20.57	20.70	0.63%
Nov 7, 2024	20.77	20.12	20.24	20.67	2.12%
Nov 6, 2024	20.66	19.83	20.05	20.54	2.44%
Nov 5, 2024	19.01	18.53	18.68	18.73	0.27%
Nov 4, 2024	18.53	18.09	18.46	18.12	-1.84%
Nov 1, 2024	19.35	18.55	18.91	18.68	-1.22%
Oct 31, 2024	19.47	18.85	19.46	18.89	-2.93%
Oct 30, 2024	19.61	19.30	19.43	19.44	0.05%
Oct 29, 2024	19.93	19.16	19.25	19.61	1.88%
Oct 28, 2024	18.90	18.47	18.62	18.80	0.97%
Oct 25, 2024	18.60	17.77	18.36	18.01	-1.91%
Oct 24, 2024	18.44	18.16	18.23	18.43	1.09%
Oct 23, 2024	18.07	17.59	17.96	17.93	-0.21%
Oct 22, 2024	18.29	17.98	18.14	18.23	0.52%
Oct 21, 2024	18.35	18.04	18.35	18.31	-0.26%

Highest:26.70

Lowest:17.59

Average:21.11

Difference:8.08

% Change:44.00%

Data Vendor: Xignite Logo

ETFs