ProShares Bitcoin Strategy ETF AMEX:BITO Historical Prices

Below are the 314 trading days of historical prices for BITO.

# Exchange Symbol Date Open High Low Close
314 AMEX BITO Wed, Jan 18, 2023 13.62 13.71 12.94 13.16
313 AMEX BITO Tue, Jan 17, 2023 13.52 13.62 13.34 13.62
312 AMEX BITO Fri, Jan 13, 2023 12.02 12.38 12.00 12.38
311 AMEX BITO Thu, Jan 12, 2023 11.52 12.12 11.34 12.10
310 AMEX BITO Wed, Jan 11, 2023 11.00 11.14 10.94 11.13
309 AMEX BITO Tue, Jan 10, 2023 10.94 11.08 10.89 11.08
308 AMEX BITO Mon, Jan 9, 2023 10.89 11.02 10.85 10.88
307 AMEX BITO Fri, Jan 6, 2023 10.55 10.79 10.52 10.67
306 AMEX BITO Thu, Jan 5, 2023 10.61 10.66 10.55 10.64
305 AMEX BITO Wed, Jan 4, 2023 10.59 10.74 10.55 10.59
304 AMEX BITO Tue, Jan 3, 2023 10.57 10.59 10.43 10.49
303 AMEX BITO Fri, Dec 30, 2022 10.28 10.45 10.16 10.43
302 AMEX BITO Thu, Dec 29, 2022 10.35 10.40 10.33 10.35
301 AMEX BITO Wed, Dec 28, 2022 10.35 10.45 10.27 10.35
300 AMEX BITO Tue, Dec 27, 2022 10.49 10.51 10.33 10.37
299 AMEX BITO Fri, Dec 23, 2022 10.47 10.55 10.44 10.50
298 AMEX BITO Thu, Dec 22, 2022 10.45 10.51 10.29 10.46
297 AMEX BITO Wed, Dec 21, 2022 10.50 10.55 10.43 10.48
296 AMEX BITO Tue, Dec 20, 2022 10.46 10.67 10.44 10.55
295 AMEX BITO Mon, Dec 19, 2022 10.43 10.46 10.27 10.32
294 AMEX BITO Fri, Dec 16, 2022 10.65 10.68 10.45 10.50
293 AMEX BITO Thu, Dec 15, 2022 10.99 10.99 10.82 10.88
292 AMEX BITO Wed, Dec 14, 2022 11.24 11.55 11.06 11.14
291 AMEX BITO Tue, Dec 13, 2022 11.23 11.24 11.01 11.10
290 AMEX BITO Mon, Dec 12, 2022 10.65 10.73 10.62 10.72
289 AMEX BITO Fri, Dec 9, 2022 10.71 10.77 10.66 10.66
288 AMEX BITO Thu, Dec 8, 2022 10.50 10.84 10.48 10.78
287 AMEX BITO Wed, Dec 7, 2022 10.54 10.56 10.43 10.47
286 AMEX BITO Tue, Dec 6, 2022 10.61 10.64 10.51 10.61
285 AMEX BITO Mon, Dec 5, 2022 10.73 10.78 10.49 10.53
284 AMEX BITO Fri, Dec 2, 2022 10.51 10.66 10.51 10.64
283 AMEX BITO Thu, Dec 1, 2022 10.60 10.70 10.49 10.54
282 AMEX BITO Wed, Nov 30, 2022 10.40 10.72 10.35 10.70
281 AMEX BITO Tue, Nov 29, 2022 10.09 10.17 10.04 10.16
280 AMEX BITO Mon, Nov 28, 2022 9.96 10.05 9.80 9.99
279 AMEX BITO Fri, Nov 25, 2022 10.11 10.22 10.10 10.19
278 AMEX BITO Wed, Nov 23, 2022 9.95 10.19 9.89 10.19
277 AMEX BITO Tue, Nov 22, 2022 9.76 9.90 9.70 9.79
276 AMEX BITO Mon, Nov 21, 2022 9.87 10.01 9.48 9.59
275 AMEX BITO Fri, Nov 18, 2022 10.21 10.22 10.05 10.14
274 AMEX BITO Thu, Nov 17, 2022 9.96 10.21 9.96 10.16
273 AMEX BITO Wed, Nov 16, 2022 9.99 10.04 9.84 10.00
272 AMEX BITO Tue, Nov 15, 2022 10.23 10.38 10.05 10.27
271 AMEX BITO Mon, Nov 14, 2022 9.99 10.06 9.75 9.81
270 AMEX BITO Fri, Nov 11, 2022 9.74 10.21 9.68 9.78
269 AMEX BITO Thu, Nov 10, 2022 10.28 11.01 9.97 10.86
268 AMEX BITO Wed, Nov 9, 2022 10.68 10.90 9.61 9.66
267 AMEX BITO Tue, Nov 8, 2022 12.08 12.75 10.39 11.13
266 AMEX BITO Mon, Nov 7, 2022 12.80 12.91 12.74 12.85
265 AMEX BITO Fri, Nov 4, 2022 12.89 13.20 12.77 13.06
264 AMEX BITO Thu, Nov 3, 2022 12.42 12.56 12.38 12.50
263 AMEX BITO Wed, Nov 2, 2022 12.60 12.87 12.39 12.47
262 AMEX BITO Tue, Nov 1, 2022 12.66 12.68 12.53 12.63
261 AMEX BITO Mon, Oct 31, 2022 12.76 12.80 12.47 12.57
260 AMEX BITO Fri, Oct 28, 2022 12.57 12.84 12.56 12.74
259 AMEX BITO Thu, Oct 27, 2022 12.83 12.85 12.64 12.79
258 AMEX BITO Wed, Oct 26, 2022 12.63 13.00 12.57 12.84
257 AMEX BITO Tue, Oct 25, 2022 11.94 12.62 11.94 12.54
256 AMEX BITO Mon, Oct 24, 2022 11.93 11.99 11.80 11.94
255 AMEX BITO Fri, Oct 21, 2022 11.68 11.88 11.63 11.84
254 AMEX BITO Thu, Oct 20, 2022 11.79 11.93 11.67 11.74
253 AMEX BITO Wed, Oct 19, 2022 11.81 11.89 11.74 11.84
252 AMEX BITO Tue, Oct 18, 2022 12.12 12.15 11.75 11.84
251 AMEX BITO Mon, Oct 17, 2022 12.07 12.14 11.97 12.05
250 AMEX BITO Fri, Oct 14, 2022 12.14 12.19 11.77 11.80
249 AMEX BITO Thu, Oct 13, 2022 11.21 12.04 11.18 11.95
248 AMEX BITO Wed, Oct 12, 2022 11.73 11.80 11.69 11.77
247 AMEX BITO Tue, Oct 11, 2022 11.74 11.81 11.57 11.66
246 AMEX BITO Mon, Oct 10, 2022 11.93 11.95 11.73 11.79
245 AMEX BITO Fri, Oct 7, 2022 12.10 12.13 11.89 11.96
244 AMEX BITO Thu, Oct 6, 2022 12.41 12.56 12.25 12.35
243 AMEX BITO Wed, Oct 5, 2022 12.30 12.58 12.18 12.41
242 AMEX BITO Tue, Oct 4, 2022 12.34 12.54 12.27 12.52
241 AMEX BITO Mon, Oct 3, 2022 11.84 12.14 11.74 12.06
240 AMEX BITO Fri, Sep 30, 2022 11.84 12.45 11.83 11.99
239 AMEX BITO Thu, Sep 29, 2022 11.87 12.09 11.57 11.96
238 AMEX BITO Wed, Sep 28, 2022 11.79 12.12 11.71 12.05
237 AMEX BITO Tue, Sep 27, 2022 12.40 12.54 11.57 11.74
236 AMEX BITO Mon, Sep 26, 2022 11.72 11.88 11.66 11.81
235 AMEX BITO Fri, Sep 23, 2022 11.69 11.71 11.37 11.55
234 AMEX BITO Thu, Sep 22, 2022 11.76 12.00 11.54 11.87
233 AMEX BITO Wed, Sep 21, 2022 11.87 12.24 11.51 11.67
232 AMEX BITO Tue, Sep 20, 2022 11.62 11.88 11.52 11.65
231 AMEX BITO Mon, Sep 19, 2022 11.53 12.04 11.53 12.00
230 AMEX BITO Fri, Sep 16, 2022 12.16 12.17 11.88 12.06
229 AMEX BITO Thu, Sep 15, 2022 12.31 12.42 11.99 12.16
228 AMEX BITO Wed, Sep 14, 2022 12.52 12.53 12.08 12.28
227 AMEX BITO Tue, Sep 13, 2022 13.15 13.26 12.36 12.49
226 AMEX BITO Mon, Sep 12, 2022 13.79 13.89 13.59 13.85
225 AMEX BITO Fri, Sep 9, 2022 12.90 13.24 12.89 13.17
224 AMEX BITO Thu, Sep 8, 2022 11.71 11.90 11.68 11.90
223 AMEX BITO Wed, Sep 7, 2022 11.53 11.78 11.51 11.66
222 AMEX BITO Tue, Sep 6, 2022 12.16 12.19 11.45 11.47
221 AMEX BITO Fri, Sep 2, 2022 12.49 12.56 12.05 12.18
220 AMEX BITO Thu, Sep 1, 2022 12.21 12.27 11.91 12.15
219 AMEX BITO Wed, Aug 31, 2022 12.44 12.53 12.14 12.36
218 AMEX BITO Tue, Aug 30, 2022 12.47 12.55 11.92 12.18
217 AMEX BITO Mon, Aug 29, 2022 12.24 12.52 12.21 12.32
216 AMEX BITO Fri, Aug 26, 2022 13.38 13.40 12.52 12.59
215 AMEX BITO Thu, Aug 25, 2022 13.26 13.37 13.13 13.24
214 AMEX BITO Wed, Aug 24, 2022 13.17 13.46 13.12 13.35
213 AMEX BITO Tue, Aug 23, 2022 13.18 13.35 13.13 13.25
212 AMEX BITO Mon, Aug 22, 2022 13.01 13.21 12.87 12.93
211 AMEX BITO Fri, Aug 19, 2022 13.23 13.30 12.98 13.08
210 AMEX BITO Thu, Aug 18, 2022 14.49 14.49 14.31 14.39
209 AMEX BITO Wed, Aug 17, 2022 14.57 14.60 14.29 14.31
208 AMEX BITO Tue, Aug 16, 2022 14.76 14.84 14.57 14.77
207 AMEX BITO Mon, Aug 15, 2022 14.89 14.99 14.79 14.80
206 AMEX BITO Fri, Aug 12, 2022 14.70 14.99 14.63 14.96
205 AMEX BITO Thu, Aug 11, 2022 15.22 15.41 14.87 14.98
204 AMEX BITO Wed, Aug 10, 2022 14.92 14.95 14.52 14.60
203 AMEX BITO Tue, Aug 9, 2022 14.37 14.40 14.10 14.23
202 AMEX BITO Mon, Aug 8, 2022 14.87 15.02 14.71 14.79
201 AMEX BITO Fri, Aug 5, 2022 14.23 14.45 14.04 14.17
200 AMEX BITO Thu, Aug 4, 2022 14.17 14.32 13.83 13.83
199 AMEX BITO Wed, Aug 3, 2022 14.38 14.59 14.35 14.53
198 AMEX BITO Tue, Aug 2, 2022 14.08 14.50 14.01 14.19
197 AMEX BITO Mon, Aug 1, 2022 14.30 14.55 14.14 14.21
196 AMEX BITO Fri, Jul 29, 2022 14.65 15.03 14.53 14.83
195 AMEX BITO Thu, Jul 28, 2022 14.32 14.95 14.08 14.79
194 AMEX BITO Wed, Jul 27, 2022 13.16 14.29 13.16 14.12
193 AMEX BITO Tue, Jul 26, 2022 12.94 13.03 12.80 12.92
192 AMEX BITO Mon, Jul 25, 2022 13.55 13.62 13.33 13.54
191 AMEX BITO Fri, Jul 22, 2022 14.60 14.72 13.94 13.98
190 AMEX BITO Thu, Jul 21, 2022 14.05 14.39 13.82 14.39
189 AMEX BITO Wed, Jul 20, 2022 14.78 15.03 14.49 14.64
188 AMEX BITO Tue, Jul 19, 2022 13.81 14.66 13.63 14.51
187 AMEX BITO Mon, Jul 18, 2022 13.75 14.10 13.22 13.37
186 AMEX BITO Fri, Jul 15, 2022 12.96 13.10 12.77 13.10
185 AMEX BITO Thu, Jul 14, 2022 12.17 12.91 12.11 12.75
184 AMEX BITO Wed, Jul 13, 2022 11.73 12.36 11.67 12.12
183 AMEX BITO Tue, Jul 12, 2022 12.28 12.37 11.88 11.95
182 AMEX BITO Mon, Jul 11, 2022 12.70 12.81 12.50 12.66
181 AMEX BITO Fri, Jul 8, 2022 13.20 13.69 13.09 13.48
180 AMEX BITO Thu, Jul 7, 2022 12.61 13.54 12.58 13.53
179 AMEX BITO Wed, Jul 6, 2022 12.48 12.66 12.38 12.56
178 AMEX BITO Tue, Jul 5, 2022 11.95 12.67 11.90 12.63
177 AMEX BITO Fri, Jul 1, 2022 11.89 12.14 11.85 11.96
176 AMEX BITO Thu, Jun 30, 2022 11.86 11.89 11.56 11.61
175 AMEX BITO Wed, Jun 29, 2022 12.42 12.53 12.27 12.48
174 AMEX BITO Tue, Jun 28, 2022 13.00 13.06 12.45 12.47
173 AMEX BITO Mon, Jun 27, 2022 13.15 13.15 12.63 12.87
172 AMEX BITO Fri, Jun 24, 2022 13.16 13.26 12.87 13.16
171 AMEX BITO Thu, Jun 23, 2022 12.72 12.97 12.46 12.95
170 AMEX BITO Wed, Jun 22, 2022 12.74 12.94 12.26 12.47
169 AMEX BITO Tue, Jun 21, 2022 13.12 13.48 12.92 12.95
168 AMEX BITO Fri, Jun 17, 2022 12.78 12.96 12.60 12.72
167 AMEX BITO Thu, Jun 16, 2022 13.18 13.30 12.83 12.92
166 AMEX BITO Wed, Jun 15, 2022 13.26 13.90 12.55 13.40
165 AMEX BITO Tue, Jun 14, 2022 13.95 14.13 13.64 13.73
164 AMEX BITO Mon, Jun 13, 2022 14.50 15.02 14.00 14.32
163 AMEX BITO Fri, Jun 10, 2022 18.23 18.39 17.84 17.95
162 AMEX BITO Thu, Jun 9, 2022 18.71 18.90 18.55 18.59
161 AMEX BITO Wed, Jun 8, 2022 18.85 19.16 18.54 18.68
160 AMEX BITO Tue, Jun 7, 2022 18.34 19.50 18.24 19.29
159 AMEX BITO Mon, Jun 6, 2022 19.54 19.76 19.29 19.56
158 AMEX BITO Fri, Jun 3, 2022 18.34 18.46 18.13 18.34
157 AMEX BITO Thu, Jun 2, 2022 18.51 18.91 18.44 18.81
156 AMEX BITO Wed, Jun 1, 2022 19.80 19.83 18.54 18.65
155 AMEX BITO Tue, May 31, 2022 19.78 20.17 19.39 19.63
154 AMEX BITO Fri, May 27, 2022 18.12 18.25 17.49 17.89
153 AMEX BITO Thu, May 26, 2022 17.49 18.52 17.48 18.23
152 AMEX BITO Wed, May 25, 2022 18.29 18.67 18.24 18.35
151 AMEX BITO Tue, May 24, 2022 18.17 18.40 17.77 18.22
150 AMEX BITO Mon, May 23, 2022 18.92 19.00 18.04 18.04
149 AMEX BITO Fri, May 20, 2022 18.83 18.90 17.81 18.19
148 AMEX BITO Thu, May 19, 2022 18.42 18.98 18.23 18.62
147 AMEX BITO Wed, May 18, 2022 18.30 18.39 17.82 18.13
146 AMEX BITO Tue, May 17, 2022 19.00 19.13 18.31 18.67
145 AMEX BITO Mon, May 16, 2022 18.56 18.62 18.06 18.32
144 AMEX BITO Fri, May 13, 2022 19.01 19.29 18.26 18.68
143 AMEX BITO Thu, May 12, 2022 17.70 18.55 17.23 17.71
142 AMEX BITO Wed, May 11, 2022 18.53 19.88 18.10 18.18
141 AMEX BITO Tue, May 10, 2022 19.98 20.14 19.16 19.44
140 AMEX BITO Mon, May 9, 2022 20.36 20.79 18.87 19.23
139 AMEX BITO Fri, May 6, 2022 22.36 22.64 21.93 22.39
138 AMEX BITO Thu, May 5, 2022 24.57 24.57 22.12 22.61
137 AMEX BITO Wed, May 4, 2022 24.34 24.97 24.04 24.87
136 AMEX BITO Tue, May 3, 2022 23.90 23.96 23.31 23.43
135 AMEX BITO Mon, May 2, 2022 24.18 24.39 23.69 24.00
134 AMEX BITO Fri, Apr 29, 2022 24.33 24.57 23.76 23.84
133 AMEX BITO Thu, Apr 28, 2022 24.60 25.24 24.25 24.94
132 AMEX BITO Wed, Apr 27, 2022 24.32 24.65 23.97 24.23
131 AMEX BITO Tue, Apr 26, 2022 25.10 25.12 23.60 23.86
130 AMEX BITO Mon, Apr 25, 2022 24.19 25.22 24.11 25.10
129 AMEX BITO Fri, Apr 22, 2022 25.25 25.37 24.45 24.63
128 AMEX BITO Thu, Apr 21, 2022 26.78 26.87 25.73 25.74
127 AMEX BITO Wed, Apr 20, 2022 26.30 26.33 25.52 25.74
126 AMEX BITO Tue, Apr 19, 2022 25.59 26.11 25.54 25.93
125 AMEX BITO Mon, Apr 18, 2022 24.62 25.67 24.38 25.39
124 AMEX BITO Thu, Apr 14, 2022 25.73 25.81 24.72 24.88
123 AMEX BITO Wed, Apr 13, 2022 24.84 25.96 24.80 25.67
122 AMEX BITO Tue, Apr 12, 2022 25.31 25.32 24.48 24.49
121 AMEX BITO Mon, Apr 11, 2022 25.57 25.76 24.83 24.91
120 AMEX BITO Fri, Apr 8, 2022 26.77 27.54 26.50 26.68
119 AMEX BITO Thu, Apr 7, 2022 27.12 27.40 26.89 27.07
118 AMEX BITO Wed, Apr 6, 2022 28.11 28.14 26.95 27.34
117 AMEX BITO Tue, Apr 5, 2022 29.13 29.20 28.46 28.84
116 AMEX BITO Mon, Apr 4, 2022 28.84 29.05 28.24 28.78
115 AMEX BITO Fri, Apr 1, 2022 28.44 29.33 28.36 29.11
114 AMEX BITO Thu, Mar 31, 2022 29.65 29.65 28.53 28.56
113 AMEX BITO Wed, Mar 30, 2022 29.61 30.00 29.37 29.50
112 AMEX BITO Tue, Mar 29, 2022 30.04 30.22 29.61 29.98
111 AMEX BITO Mon, Mar 28, 2022 29.80 30.30 29.71 30.13
110 AMEX BITO Fri, Mar 25, 2022 28.21 28.39 27.63 27.94
109 AMEX BITO Thu, Mar 24, 2022 26.91 27.85 26.77 27.63
108 AMEX BITO Wed, Mar 23, 2022 26.54 26.87 26.31 26.50
107 AMEX BITO Tue, Mar 22, 2022 26.93 27.18 26.54 26.58
106 AMEX BITO Mon, Mar 21, 2022 25.97 26.08 25.53 25.85
105 AMEX BITO Fri, Mar 18, 2022 25.40 26.44 25.29 26.43
104 AMEX BITO Thu, Mar 17, 2022 25.70 25.86 25.47 25.65
103 AMEX BITO Wed, Mar 16, 2022 25.36 25.87 24.66 25.66
102 AMEX BITO Tue, Mar 15, 2022 24.35 25.01 24.14 24.95
101 AMEX BITO Mon, Mar 14, 2022 24.32 24.59 24.09 24.32
100 AMEX BITO Fri, Mar 11, 2022 24.80 24.87 23.98 24.02
99 AMEX BITO Thu, Mar 10, 2022 24.53 24.95 24.35 24.86
98 AMEX BITO Wed, Mar 9, 2022 26.48 26.79 26.22 26.32
97 AMEX BITO Tue, Mar 8, 2022 24.30 24.72 23.93 24.15
96 AMEX BITO Mon, Mar 7, 2022 24.57 24.80 23.32 23.56
95 AMEX BITO Fri, Mar 4, 2022 25.96 26.07 24.51 24.78
94 AMEX BITO Thu, Mar 3, 2022 27.56 27.64 26.26 26.41
93 AMEX BITO Wed, Mar 2, 2022 27.55 28.52 27.30 27.58
92 AMEX BITO Tue, Mar 1, 2022 27.96 28.02 27.15 27.78
91 AMEX BITO Mon, Feb 28, 2022 24.49 26.38 24.48 26.38
90 AMEX BITO Fri, Feb 25, 2022 24.66 24.86 24.17 24.53
89 AMEX BITO Thu, Feb 24, 2022 22.14 24.94 22.08 24.06
88 AMEX BITO Wed, Feb 23, 2022 24.43 24.51 23.43 23.61
87 AMEX BITO Tue, Feb 22, 2022 23.55 24.08 23.47 23.79
86 AMEX BITO Fri, Feb 18, 2022 25.37 25.63 24.79 25.11
85 AMEX BITO Thu, Feb 17, 2022 26.47 26.58 25.64 25.70
84 AMEX BITO Wed, Feb 16, 2022 27.46 27.93 27.24 27.76
83 AMEX BITO Tue, Feb 15, 2022 27.88 28.04 27.58 27.80
82 AMEX BITO Mon, Feb 14, 2022 26.86 26.97 26.28 26.53
81 AMEX BITO Fri, Feb 11, 2022 27.42 27.67 26.43 26.65
80 AMEX BITO Thu, Feb 10, 2022 27.38 28.84 27.38 27.74
79 AMEX BITO Wed, Feb 9, 2022 27.76 28.23 27.50 28.23
78 AMEX BITO Tue, Feb 8, 2022 27.44 27.92 26.88 27.92
77 AMEX BITO Mon, Feb 7, 2022 27.01 28.05 26.89 27.83
76 AMEX BITO Fri, Feb 4, 2022 23.76 25.74 23.58 25.56
75 AMEX BITO Thu, Feb 3, 2022 22.96 23.33 22.77 22.84
74 AMEX BITO Wed, Feb 2, 2022 24.12 24.13 23.26 23.58
73 AMEX BITO Tue, Feb 1, 2022 24.48 24.71 24.00 24.20
72 AMEX BITO Mon, Jan 31, 2022 23.48 24.39 23.39 24.16
71 AMEX BITO Fri, Jan 28, 2022 23.33 23.82 23.01 23.77
70 AMEX BITO Thu, Jan 27, 2022 23.22 23.42 22.31 22.31
69 AMEX BITO Wed, Jan 26, 2022 24.21 24.48 23.08 23.25
68 AMEX BITO Tue, Jan 25, 2022 23.10 23.67 22.65 23.22
67 AMEX BITO Mon, Jan 24, 2022 21.17 23.66 20.90 23.48
66 AMEX BITO Fri, Jan 21, 2022 24.28 24.59 23.64 24.10
65 AMEX BITO Thu, Jan 20, 2022 26.74 27.43 26.72 26.90
64 AMEX BITO Wed, Jan 19, 2022 26.59 26.86 26.12 26.20
63 AMEX BITO Tue, Jan 18, 2022 26.14 26.36 25.97 26.28
62 AMEX BITO Fri, Jan 14, 2022 26.65 27.38 26.54 27.17
61 AMEX BITO Thu, Jan 13, 2022 27.92 28.02 26.64 26.96
60 AMEX BITO Wed, Jan 12, 2022 27.66 27.77 27.32 27.62
59 AMEX BITO Tue, Jan 11, 2022 26.09 27.22 25.99 27.01
58 AMEX BITO Mon, Jan 10, 2022 25.08 26.53 24.88 26.31
57 AMEX BITO Fri, Jan 7, 2022 26.38 26.60 25.55 26.41
56 AMEX BITO Thu, Jan 6, 2022 27.00 27.48 26.80 27.28
55 AMEX BITO Wed, Jan 5, 2022 29.26 29.57 27.51 27.64
54 AMEX BITO Tue, Jan 4, 2022 29.67 30.07 28.70 29.22
53 AMEX BITO Mon, Jan 3, 2022 29.75 29.87 28.82 28.95
52 AMEX BITO Fri, Dec 31, 2021 30.36 30.47 28.85 28.90
51 AMEX BITO Thu, Dec 30, 2021 29.83 30.29 29.74 29.81
50 AMEX BITO Wed, Dec 29, 2021 29.99 30.41 29.71 29.89
49 AMEX BITO Tue, Dec 28, 2021 31.06 31.16 29.94 30.24
48 AMEX BITO Mon, Dec 27, 2021 32.49 33.04 32.27 32.46
47 AMEX BITO Thu, Dec 23, 2021 30.78 32.59 30.72 32.34
46 AMEX BITO Wed, Dec 22, 2021 30.91 31.23 30.73 31.09
45 AMEX BITO Tue, Dec 21, 2021 30.85 31.02 30.62 30.84
44 AMEX BITO Mon, Dec 20, 2021 28.98 29.94 28.83 29.78
43 AMEX BITO Fri, Dec 17, 2021 29.53 30.02 28.78 29.29
42 AMEX BITO Thu, Dec 16, 2021 30.89 31.02 30.13 30.36
41 AMEX BITO Wed, Dec 15, 2021 30.24 31.42 29.51 31.25
40 AMEX BITO Tue, Dec 14, 2021 29.74 30.37 29.43 30.32
39 AMEX BITO Mon, Dec 13, 2021 30.35 30.43 28.97 29.56
38 AMEX BITO Fri, Dec 10, 2021 31.47 31.58 30.01 30.75
37 AMEX BITO Thu, Dec 9, 2021 31.16 31.19 30.00 30.21
36 AMEX BITO Wed, Dec 8, 2021 31.95 32.55 31.67 32.25
35 AMEX BITO Tue, Dec 7, 2021 32.44 33.08 31.92 32.13
34 AMEX BITO Mon, Dec 6, 2021 30.71 31.43 30.34 31.05
33 AMEX BITO Fri, Dec 3, 2021 36.06 36.12 32.69 33.89
32 AMEX BITO Thu, Dec 2, 2021 35.97 36.58 35.61 36.29
31 AMEX BITO Wed, Dec 1, 2021 37.34 37.72 36.02 36.08
30 AMEX BITO Tue, Nov 30, 2021 37.26 37.85 35.98 36.59
29 AMEX BITO Mon, Nov 29, 2021 36.50 37.59 36.21 37.07
28 AMEX BITO Fri, Nov 26, 2021 34.80 34.88 34.32 34.44
27 AMEX BITO Wed, Nov 24, 2021 35.83 36.70 35.72 36.69
26 AMEX BITO Tue, Nov 23, 2021 36.48 37.05 36.21 37.01
25 AMEX BITO Mon, Nov 22, 2021 37.35 37.47 35.61 35.69
24 AMEX BITO Fri, Nov 19, 2021 37.00 37.39 36.91 37.01
23 AMEX BITO Thu, Nov 18, 2021 37.81 38.00 36.26 37.11
22 AMEX BITO Wed, Nov 17, 2021 38.64 38.89 38.03 38.69
21 AMEX BITO Tue, Nov 16, 2021 38.92 39.36 37.91 38.22
20 AMEX BITO Mon, Nov 15, 2021 41.79 41.86 40.73 40.89
19 AMEX BITO Fri, Nov 12, 2021 40.88 41.29 39.95 41.12
18 AMEX BITO Thu, Nov 11, 2021 41.57 42.14 41.45 41.62
17 AMEX BITO Wed, Nov 10, 2021 43.92 44.29 41.84 42.31
16 AMEX BITO Tue, Nov 9, 2021 43.69 43.85 42.55 43.32
15 AMEX BITO Mon, Nov 8, 2021 42.15 42.92 41.97 42.56
14 AMEX BITO Fri, Nov 5, 2021 39.61 39.85 39.02 39.26
13 AMEX BITO Thu, Nov 4, 2021 39.83 40.20 38.96 39.30
12 AMEX BITO Wed, Nov 3, 2021 40.17 40.76 39.11 40.40
11 AMEX BITO Tue, Nov 2, 2021 40.75 41.42 40.57 40.98
10 AMEX BITO Mon, Nov 1, 2021 39.88 40.05 38.62 39.53
9 AMEX BITO Fri, Oct 29, 2021 39.44 40.72 39.35 40.39
8 AMEX BITO Thu, Oct 28, 2021 39.69 39.88 37.34 39.57
7 AMEX BITO Wed, Oct 27, 2021 38.07 38.35 37.50 38.06
6 AMEX BITO Tue, Oct 26, 2021 40.45 40.65 39.99 40.06
5 AMEX BITO Mon, Oct 25, 2021 40.91 41.31 40.53 40.58
4 AMEX BITO Fri, Oct 22, 2021 41.26 41.30 38.90 39.51
3 AMEX BITO Thu, Oct 21, 2021 42.65 42.79 40.41 40.83
2 AMEX BITO Wed, Oct 20, 2021 42.22 43.95 42.10 43.28
1 AMEX BITO Tue, Oct 19, 2021 40.88 42.15 40.07 41.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024