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 (%)
Aug 30, 2024 17.04 17.14 16.51 16.78 10,144,848 -0.19(-1.09%)
Aug 29, 2024 17.26 17.52 16.86 16.96 10,929,127 +0.10(+0.58%)
Aug 28, 2024 17.14 17.20 16.58 16.87 12,148,448 -0.95(-5.31%)
Aug 27, 2024 17.88 17.90 17.60 17.81 7,123,964 -0.36(-1.99%)
Aug 26, 2024 18.32 18.34 18.09 18.17 6,068,615 -0.10(-0.53%)
Aug 23, 2024 17.53 18.34 17.44 18.27 12,589,399 +0.96(+5.56%)
Aug 22, 2024 17.46 17.50 17.25 17.31 5,077,443 -0.38(-2.15%)
Aug 21, 2024 17.09 17.71 16.91 17.69 7,783,913 +0.60(+3.51%)
Aug 20, 2024 17.38 17.53 16.81 17.09 8,659,899 +0.13(+0.78%)
Aug 19, 2024 16.87 17.04 16.69 16.96 5,439,150 -0.22(-1.28%)
Aug 16, 2024 16.84 17.22 16.58 17.18 6,346,630 +0.79(+4.79%)
Aug 15, 2024 16.98 17.20 16.29 16.39 9,319,651 -0.51(-3.03%)
Aug 14, 2024 17.45 17.51 16.86 16.90 5,969,907 -0.58(-3.33%)
Aug 13, 2024 16.92 17.72 16.91 17.49 6,258,310 +0.53(+3.12%)
Aug 12, 2024 17.11 17.46 16.63 16.96 11,582,081 -0.53(-3.03%)
Aug 09, 2024 17.36 17.57 17.12 17.49 10,968,556 +0.35(+2.06%)
Aug 08, 2024 16.63 17.24 16.31 17.13 13,191,230 +1.41(+8.99%)
Aug 07, 2024 16.46 16.54 15.72 15.72 12,737,360 -0.62(-3.78%)
Aug 06, 2024 15.85 16.43 15.64 16.34 11,574,026 +0.96(+6.26%)
Aug 05, 2024 14.29 15.98 14.26 15.38 27,412,852 -2.60(-14.45%)
Aug 02, 2024 18.65 18.87 17.94 17.97 14,111,831 -0.23(-1.26%)
Aug 01, 2024 18.58 18.70 17.90 18.20 10,282,869 -0.56(-2.98%)
Jul 31, 2024 19.10 19.25 18.69 18.76 10,245,080 -0.21(-1.13%)
Jul 30, 2024 19.18 19.29 18.86 18.98 8,234,367 -0.40(-2.05%)
Jul 29, 2024 20.13 20.14 19.15 19.37 14,298,492 -0.27(-1.39%)
Jul 26, 2024 19.49 19.71 19.31 19.65 8,269,367 +0.98(+5.27%)
Jul 25, 2024 18.58 18.83 18.30 18.66 7,769,535 -0.32(-1.70%)
Jul 24, 2024 19.30 19.42 18.95 18.98 7,614,557 +0.03(+0.17%)
Jul 23, 2024 19.26 19.48 18.92 18.95 11,474,158 -0.79(-4.02%)
Jul 22, 2024 19.55 19.75 19.25 19.74 8,323,639 +0.28(+1.44%)
Jul 19, 2024 18.56 19.55 18.55 19.46 13,903,244 +1.09(+5.94%)
Jul 18, 2024 18.77 18.82 18.29 18.37 8,578,369 -0.33(-1.77%)
Jul 17, 2024 18.77 18.95 18.48 18.70 8,994,066 -0.19(-1.01%)
Jul 16, 2024 18.51 18.91 18.26 18.89 12,448,097 +0.53(+2.88%)
Jul 15, 2024 18.21 18.53 18.10 18.36 16,409,988 +1.65(+9.84%)
Jul 12, 2024 16.69 16.97 16.66 16.72 9,922,989 +0.11(+0.65%)
Jul 11, 2024 17.03 17.09 16.56 16.61 9,411,380 +0.00(+0.00%)
Jul 10, 2024 16.81 16.81 16.60 16.61 8,658,160 -0.16(-0.94%)
Jul 09, 2024 16.58 16.90 16.50 16.77 10,808,035 +0.42(+2.58%)
Jul 08, 2024 16.59 16.64 15.92 16.35 16,561,598 +0.01(+0.05%)
Jul 05, 2024 16.09 16.53 16.03 16.34 23,647,906 -1.16(-6.62%)
Jul 03, 2024 17.44 17.64 17.33 17.50 5,517,296 -0.44(-2.44%)
Jul 02, 2024 18.21 18.30 17.88 17.93 7,230,609 -0.38(-2.08%)
Jul 01, 2024 18.27 18.53 18.12 18.31 15,609,992 +0.95(+5.44%)
Jun 28, 2024 17.82 17.94 17.35 17.37 13,968,890 -0.45(-2.51%)
Jun 27, 2024 17.89 18.12 17.79 17.82 6,760,981 +0.12(+0.70%)
Jun 26, 2024 17.87 17.99 17.61 17.69 7,106,183 -0.30(-1.67%)
Jun 25, 2024 17.80 18.13 17.70 17.99 16,770,952 +0.81(+4.71%)
Jun 24, 2024 17.77 17.92 17.11 17.18 21,423,390 -1.49(-7.98%)
Jun 21, 2024 18.48 18.71 18.40 18.67 7,808,260 -0.22(-1.14%)
Jun 20, 2024 18.99 19.05 18.75 18.89 8,176,294 +0.20(+1.07%)
Jun 18, 2024 18.85 19.00 18.60 18.69 8,643,499 -0.73(-3.74%)
Jun 17, 2024 19.11 19.60 18.91 19.41 8,191,951 +0.36(+1.90%)
Jun 14, 2024 19.60 19.62 18.92 19.05 9,226,875 -0.34(-1.75%)
Jun 13, 2024 19.83 19.91 19.25 19.39 10,166,298 -0.28(-1.41%)
Jun 12, 2024 20.19 20.42 19.57 19.67 10,864,878 +0.05(+0.24%)
Jun 11, 2024 19.55 19.71 19.24 19.62 8,781,406 -0.62(-3.05%)
Jun 10, 2024 20.18 20.48 20.15 20.24 6,416,343 +0.05(+0.27%)
Jun 07, 2024 20.86 20.96 19.90 20.19 11,306,398 -0.37(-1.80%)
Jun 06, 2024 20.76 20.95 20.55 20.56 6,170,161 -0.25(-1.22%)
Jun 05, 2024 20.76 21.00 20.53 20.81 8,011,063 +0.23(+1.12%)
Jun 04, 2024 20.26 20.79 20.19 20.58 9,689,041 +0.39(+1.95%)
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.