Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Proshares Bitcoin Strategy ETF (NY: BITO )

19.88 -0.58 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.650 8.678 8.534 8.573 9,774,144 -0.33(-3.72%)
May 30, 2023 8.926 8.947 8.777 8.904 10,836,610 +0.38(+4.40%)
May 26, 2023 8.418 8.590 8.418 8.529 11,876,060 +0.11(+1.31%)
May 25, 2023 8.391 8.457 8.308 8.418 13,116,114 +0.05(+0.59%)
May 24, 2023 8.523 8.523 8.297 8.369 15,190,521 -0.31(-3.63%)
May 23, 2023 8.711 8.750 8.656 8.683 8,154,558 +0.10(+1.22%)
May 22, 2023 8.551 8.661 8.551 8.578 13,649,167 +0.00(+0.00%)
May 19, 2023 8.595 8.689 8.507 8.578 11,395,230 +0.04(+0.45%)
May 18, 2023 8.678 8.755 8.413 8.540 16,334,570 -0.22(-2.46%)
May 17, 2023 8.534 8.777 8.465 8.755 14,444,449 +0.15(+1.80%)
May 16, 2023 8.645 8.678 8.578 8.601 6,161,481 -0.16(-1.83%)
May 15, 2023 8.739 8.844 8.689 8.761 10,979,638 +0.31(+3.73%)
May 12, 2023 8.435 8.493 8.239 8.446 18,663,580 -0.12(-1.42%)
May 11, 2023 8.733 8.783 8.523 8.567 16,267,533 -0.28(-3.12%)
May 10, 2023 8.971 9.059 8.523 8.844 32,726,904 +0.00(+0.00%)
May 09, 2023 8.855 8.866 8.728 8.844 7,958,876 +0.11(+1.27%)
May 08, 2023 8.921 8.971 8.706 8.733 21,893,690 -0.76(-8.03%)
May 05, 2023 9.280 9.526 9.269 9.495 17,372,174 +0.25(+2.69%)
May 04, 2023 9.230 9.272 9.153 9.247 24,063,736 +0.20(+2.20%)
May 03, 2023 9.020 9.193 8.971 9.048 22,364,764 -0.14(-1.56%)
May 02, 2023 8.954 9.247 8.904 9.192 30,011,820 +0.31(+3.48%)
May 01, 2023 9.131 9.147 8.874 8.882 17,617,824 -0.50(-5.37%)
Apr 28, 2023 9.392 9.424 9.252 9.387 15,699,465 -0.16(-1.64%)
Apr 27, 2023 9.273 9.591 9.246 9.543 25,065,586 +0.59(+6.63%)
Apr 26, 2023 9.559 9.597 8.891 8.950 44,212,628 +0.10(+1.10%)
Apr 25, 2023 8.777 8.912 8.713 8.853 17,406,104 +0.08(+0.86%)
Apr 24, 2023 8.777 8.885 8.643 8.777 8,863,557 +0.03(+0.37%)
Apr 21, 2023 9.031 9.079 8.713 8.745 16,154,636 -0.25(-2.82%)
Apr 20, 2023 9.219 9.271 8.969 8.998 19,742,312 -0.38(-4.08%)
Apr 19, 2023 9.387 9.477 9.343 9.381 10,586,638 -0.33(-3.44%)
Apr 18, 2023 9.737 9.780 9.618 9.715 10,551,171 +0.25(+2.68%)
Apr 17, 2023 9.430 9.505 9.379 9.462 9,277,631 -0.30(-3.09%)
Apr 14, 2023 9.866 9.912 9.629 9.764 15,396,902 -0.03(-0.28%)
Apr 13, 2023 9.769 9.899 9.729 9.791 17,067,498 +0.20(+2.08%)
Apr 12, 2023 9.721 9.751 9.538 9.591 19,952,958 -0.12(-1.22%)
Apr 11, 2023 9.715 9.853 9.662 9.710 28,938,552 +0.29(+3.09%)
Apr 10, 2023 9.090 9.500 9.047 9.419 28,626,332 +0.42(+4.67%)
Apr 06, 2023 8.982 9.069 8.899 8.998 13,685,346 -0.08(-0.89%)
Apr 05, 2023 9.171 9.174 8.934 9.079 17,334,602 +0.01(+0.06%)
Apr 04, 2023 9.095 9.116 8.982 9.074 12,858,318 +0.04(+0.42%)
Apr 03, 2023 9.090 9.149 8.977 9.036 15,902,008 -0.16(-1.73%)
Mar 31, 2023 9.137 9.274 9.127 9.195 18,114,924 +0.15(+1.68%)
Mar 30, 2023 9.237 9.242 8.933 9.043 16,661,331 -0.14(-1.49%)
Mar 29, 2023 9.153 9.235 9.080 9.179 15,335,053 +0.32(+3.61%)
Mar 28, 2023 8.670 8.891 8.628 8.859 18,706,178 +0.15(+1.69%)
Mar 27, 2023 8.980 9.001 8.555 8.712 31,097,816 -0.29(-3.26%)
Mar 24, 2023 9.033 9.153 8.907 9.006 18,521,582 -0.22(-2.39%)
Mar 23, 2023 8.865 9.326 8.833 9.227 36,651,304 +0.61(+7.06%)
Mar 22, 2023 9.200 9.371 8.613 8.618 37,719,464 -0.52(-5.69%)
Mar 21, 2023 9.101 9.243 8.998 9.137 21,731,912 +0.13(+1.40%)
Mar 20, 2023 9.122 9.137 8.909 9.012 32,243,424 +0.27(+3.12%)
Mar 17, 2023 8.628 8.739 8.466 8.739 52,038,304 +0.65(+8.05%)
Mar 16, 2023 7.983 8.153 7.959 8.088 21,020,290 +0.19(+2.39%)
Mar 15, 2023 8.114 8.135 7.731 7.899 30,625,118 -0.22(-2.72%)
Mar 14, 2023 8.392 8.450 7.852 8.119 47,074,692 +0.26(+3.27%)
Mar 13, 2023 7.243 7.917 7.164 7.862 56,633,804 +1.43(+22.29%)
Mar 10, 2023 6.440 6.540 6.330 6.429 27,444,600 -0.05(-0.81%)
Mar 09, 2023 7.017 7.028 6.435 6.482 33,123,448 -0.64(-8.99%)
Mar 08, 2023 7.096 7.175 7.054 7.122 9,725,435 +0.01(+0.15%)
Mar 07, 2023 7.211 7.259 7.064 7.112 16,320,321 -0.10(-1.38%)
Mar 06, 2023 7.232 7.301 7.201 7.211 10,065,439 +0.03(+0.37%)
Mar 03, 2023 7.232 7.259 7.175 7.185 17,826,344 -0.41(-5.46%)
Mar 02, 2023 7.537 7.631 7.505 7.600 9,546,500 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.