BITO - ProShares Bitcoin ETF Historical Prices & Data

ProShares Bitcoin ETF Historical Rates

Frequency

Daily

From Oct 12, 2024 to Nov 12, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 18, 2024	18.68	18.31	18.33	18.54	1.19%
Oct 17, 2024	18.31	18.01	18.12	18.06	-0.31%
Oct 16, 2024	18.50	18.16	18.38	18.31	-0.41%
Oct 15, 2024	18.41	17.53	17.83	18.13	1.65%
Oct 14, 2024	17.95	17.49	17.52	17.83	1.79%

Highest:23.63

Lowest:17.49

Average:19.02

Difference:5.99

% Change:34.21%

Data Vendor: Xignite Logo

ETFs