Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Bitcoin Strategy ETF (NY: BITO )

26.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.320 8.381 8.120 8.267 6,278,164 +0.12(+1.48%)
Aug 30, 2022 8.341 8.394 7.973 8.147 8,358,413 -0.09(-1.14%)
Aug 29, 2022 8.187 8.371 8.167 8.240 7,290,679 -0.18(-2.14%)
Aug 26, 2022 8.949 8.963 8.371 8.421 16,297,977 -0.43(-4.91%)
Aug 25, 2022 8.869 8.943 8.782 8.856 4,891,251 -0.07(-0.82%)
Aug 24, 2022 8.809 9.003 8.775 8.929 4,217,266 +0.07(+0.75%)
Aug 23, 2022 8.815 8.929 8.784 8.862 5,454,659 +0.21(+2.47%)
Aug 22, 2022 8.702 8.835 8.608 8.648 5,856,039 -0.10(-1.15%)
Aug 19, 2022 8.849 8.896 8.678 8.749 9,744,692 -0.88(-9.10%)
Aug 18, 2022 9.692 9.692 9.571 9.625 3,731,600 +0.05(+0.56%)
Aug 17, 2022 9.745 9.762 9.558 9.571 8,850,014 -0.31(-3.11%)
Aug 16, 2022 9.872 9.926 9.745 9.879 5,429,076 -0.02(-0.20%)
Aug 15, 2022 9.959 10.03 9.889 9.899 5,126,416 -0.11(-1.07%)
Aug 12, 2022 9.832 10.03 9.782 10.01 7,667,626 -0.01(-0.13%)
Aug 11, 2022 10.18 10.31 9.946 10.02 10,778,750 +0.25(+2.60%)
Aug 10, 2022 9.979 9.999 9.712 9.765 10,880,421 +0.25(+2.60%)
Aug 09, 2022 9.611 9.631 9.431 9.518 4,460,109 -0.37(-3.79%)
Aug 08, 2022 9.946 10.05 9.839 9.892 11,550,639 +0.41(+4.38%)
Aug 05, 2022 9.518 9.665 9.391 9.478 13,863,553 +0.23(+2.46%)
Aug 04, 2022 9.478 9.578 9.247 9.250 11,456,662 -0.47(-4.82%)
Aug 03, 2022 9.618 9.759 9.595 9.718 9,442,796 +0.23(+2.40%)
Aug 02, 2022 9.417 9.698 9.371 9.491 9,206,495 -0.01(-0.14%)
Aug 01, 2022 9.565 9.732 9.454 9.504 10,068,768 -0.41(-4.18%)
Jul 29, 2022 9.799 10.05 9.718 9.919 14,146,540 +0.03(+0.27%)
Jul 28, 2022 9.578 9.999 9.414 9.892 11,140,254 +0.45(+4.75%)
Jul 27, 2022 8.802 9.558 8.802 9.444 14,036,879 +0.80(+9.29%)
Jul 26, 2022 8.655 8.715 8.561 8.642 7,834,390 -0.41(-4.58%)
Jul 25, 2022 9.063 9.109 8.916 9.056 8,291,063 -0.29(-3.15%)
Jul 22, 2022 9.765 9.842 9.324 9.351 10,843,129 -0.27(-2.85%)
Jul 21, 2022 9.397 9.625 9.243 9.625 13,092,022 -0.17(-1.71%)
Jul 20, 2022 9.886 10.05 9.692 9.792 20,580,554 +0.09(+0.90%)
Jul 19, 2022 9.237 9.805 9.116 9.705 22,839,930 +0.76(+8.53%)
Jul 18, 2022 9.197 9.431 8.842 8.943 15,643,163 +0.18(+2.06%)
Jul 15, 2022 8.668 8.762 8.541 8.762 11,596,487 +0.23(+2.75%)
Jul 14, 2022 8.140 8.635 8.100 8.528 10,436,362 +0.42(+5.20%)
Jul 13, 2022 7.846 8.267 7.805 8.106 11,967,318 +0.11(+1.42%)
Jul 12, 2022 8.213 8.274 7.946 7.993 11,818,797 -0.47(-5.61%)
Jul 11, 2022 8.494 8.568 8.357 8.468 8,375,847 -0.55(-6.08%)
Jul 08, 2022 8.829 9.153 8.755 9.016 13,206,553 -0.03(-0.37%)
Jul 07, 2022 8.434 9.056 8.414 9.050 13,519,465 +0.65(+7.72%)
Jul 06, 2022 8.347 8.468 8.280 8.401 8,170,080 -0.05(-0.55%)
Jul 05, 2022 7.993 8.474 7.959 8.448 15,102,910 +0.45(+5.60%)
Jul 01, 2022 7.953 8.120 7.926 7.999 12,888,277 +0.23(+3.01%)
Jun 30, 2022 7.933 7.953 7.729 7.765 14,199,978 -0.58(-6.97%)
Jun 29, 2022 8.307 8.381 8.203 8.347 11,458,972 +0.01(+0.08%)
Jun 28, 2022 8.695 8.735 8.327 8.341 9,908,602 -0.27(-3.11%)
Jun 27, 2022 8.795 8.795 8.454 8.608 12,174,227 -0.19(-2.20%)
Jun 24, 2022 8.802 8.869 8.608 8.802 11,952,824 +0.14(+1.62%)
Jun 23, 2022 8.508 8.675 8.334 8.662 12,558,510 +0.32(+3.85%)
Jun 22, 2022 8.521 8.655 8.200 8.341 14,616,334 -0.32(-3.71%)
Jun 21, 2022 8.775 9.013 8.642 8.662 18,686,464 +0.15(+1.81%)
Jun 17, 2022 8.548 8.667 8.428 8.508 17,746,440 -0.13(-1.55%)
Jun 16, 2022 8.815 8.892 8.581 8.642 21,647,830 -0.32(-3.58%)
Jun 15, 2022 8.869 9.297 8.394 8.963 38,271,816 -0.22(-2.40%)
Jun 14, 2022 9.330 9.451 9.120 9.183 22,951,730 -0.39(-4.12%)
Jun 13, 2022 9.698 10.05 9.364 9.578 32,998,520 -2.43(-20.22%)
Jun 10, 2022 12.19 12.30 11.93 12.01 8,055,498 -0.43(-3.44%)
Jun 09, 2022 12.51 12.64 12.41 12.43 4,256,524 -0.06(-0.48%)
Jun 08, 2022 12.61 12.81 12.40 12.49 8,086,661 -0.41(-3.16%)
Jun 07, 2022 12.27 13.04 12.20 12.90 10,520,349 -0.18(-1.38%)
Jun 06, 2022 13.07 13.22 12.90 13.08 9,594,181 +0.82(+6.65%)
Jun 03, 2022 12.27 12.35 12.13 12.27 7,141,071 -0.31(-2.50%)
Jun 02, 2022 12.38 12.65 12.33 12.58 9,073,381 +0.11(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.