Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

27.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 8.464 8.904 8.457 8.575 11,346,832 +0.02(+0.25%)
Sep 29, 2022 8.489 8.647 8.275 8.554 6,846,954 -0.06(-0.75%)
Sep 28, 2022 8.432 8.668 8.375 8.618 11,324,139 +0.22(+2.64%)
Sep 27, 2022 8.868 8.965 8.271 8.396 10,389,342 -0.05(-0.59%)
Sep 26, 2022 8.382 8.493 8.339 8.447 6,509,173 +0.19(+2.25%)
Sep 23, 2022 8.361 8.371 8.132 8.261 12,000,558 -0.23(-2.70%)
Sep 22, 2022 8.411 8.579 8.253 8.489 11,179,383 +0.14(+1.71%)
Sep 21, 2022 8.489 8.754 8.232 8.346 16,033,177 +0.01(+0.17%)
Sep 20, 2022 8.311 8.493 8.236 8.332 7,103,584 -0.25(-2.92%)
Sep 19, 2022 8.246 8.611 8.246 8.582 9,367,035 -0.04(-0.50%)
Sep 16, 2022 8.697 8.704 8.493 8.625 8,701,204 -0.07(-0.82%)
Sep 15, 2022 8.804 8.883 8.575 8.697 6,993,113 -0.09(-0.98%)
Sep 14, 2022 8.954 8.961 8.636 8.783 9,619,874 -0.15(-1.68%)
Sep 13, 2022 9.405 9.481 8.836 8.933 11,409,126 -0.97(-9.82%)
Sep 12, 2022 9.863 9.933 9.720 9.906 9,708,262 +0.49(+5.16%)
Sep 09, 2022 9.226 9.466 9.219 9.419 11,788,755 +0.91(+10.67%)
Sep 08, 2022 8.375 8.511 8.350 8.511 9,211,227 +0.17(+2.06%)
Sep 07, 2022 8.246 8.425 8.232 8.339 8,139,476 +0.14(+1.66%)
Sep 06, 2022 8.697 8.718 8.189 8.203 16,860,898 -0.51(-5.83%)
Sep 02, 2022 8.933 8.983 8.618 8.711 10,396,521 +0.02(+0.25%)
Sep 01, 2022 8.733 8.776 8.518 8.690 7,745,017 -0.15(-1.70%)
Aug 31, 2022 8.897 8.961 8.683 8.840 5,871,289 +0.13(+1.48%)
Aug 30, 2022 8.919 8.975 8.525 8.711 7,816,720 -0.10(-1.14%)
Aug 29, 2022 8.754 8.951 8.733 8.811 6,818,185 -0.19(-2.14%)
Aug 26, 2022 9.569 9.584 8.951 9.004 15,241,737 -0.46(-4.91%)
Aug 25, 2022 9.484 9.562 9.391 9.469 4,574,259 -0.08(-0.82%)
Aug 24, 2022 9.419 9.627 9.383 9.548 3,943,953 +0.07(+0.75%)
Aug 23, 2022 9.426 9.548 9.393 9.476 5,101,153 +0.23(+2.47%)
Aug 22, 2022 9.305 9.448 9.205 9.248 5,476,521 -0.11(-1.15%)
Aug 19, 2022 9.462 9.512 9.280 9.355 9,113,158 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,489,762 +0.06(+0.56%)
Aug 17, 2022 10.42 10.44 10.22 10.23 8,276,462 -0.33(-3.11%)
Aug 16, 2022 10.56 10.61 10.42 10.56 5,077,229 -0.02(-0.20%)
Aug 15, 2022 10.65 10.72 10.57 10.59 4,794,183 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.46 10.70 7,170,703 -0.01(-0.13%)
Aug 11, 2022 10.89 11.02 10.63 10.71 10,080,200 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,175,283 +0.26(+2.60%)
Aug 09, 2022 10.28 10.30 10.08 10.18 4,171,058 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.58 10,802,065 +0.44(+4.38%)
Aug 05, 2022 10.18 10.33 10.04 10.13 12,965,083 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.888 9.891 10,714,178 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.26 10.39 8,830,827 +0.24(+2.40%)
Aug 02, 2022 10.07 10.37 10.02 10.15 8,609,840 -0.01(-0.14%)
Aug 01, 2022 10.23 10.41 10.11 10.16 9,416,231 -0.44(-4.18%)
Jul 29, 2022 10.48 10.75 10.39 10.61 13,229,731 +0.03(+0.27%)
Jul 28, 2022 10.24 10.69 10.07 10.58 10,418,276 +0.48(+4.75%)
Jul 27, 2022 9.412 10.22 9.412 10.10 13,127,176 +0.86(+9.29%)
Jul 26, 2022 9.255 9.319 9.155 9.240 7,326,659 -0.44(-4.58%)
Jul 25, 2022 9.691 9.740 9.534 9.684 7,753,735 -0.31(-3.15%)
Jul 22, 2022 10.44 10.52 9.970 9.998 10,140,407 -0.29(-2.85%)
Jul 21, 2022 10.05 10.29 9.884 10.29 12,243,554 -0.18(-1.71%)
Jul 20, 2022 10.57 10.75 10.36 10.47 19,246,768 +0.09(+0.90%)
Jul 19, 2022 9.877 10.48 9.748 10.38 21,359,720 +0.82(+8.53%)
Jul 18, 2022 9.834 10.08 9.455 9.562 14,629,360 +0.19(+2.06%)
Jul 15, 2022 9.269 9.369 9.133 9.369 10,844,941 +0.25(+2.75%)
Jul 14, 2022 8.704 9.233 8.662 9.119 9,760,002 +0.45(+5.20%)
Jul 13, 2022 8.389 8.840 8.346 8.668 11,191,739 +0.12(+1.42%)
Jul 12, 2022 8.783 8.847 8.497 8.547 11,052,844 -0.51(-5.61%)
Jul 11, 2022 9.083 9.162 8.936 9.054 7,833,025 -0.59(-6.08%)
Jul 08, 2022 9.441 9.788 9.362 9.641 12,350,662 -0.04(-0.37%)
Jul 07, 2022 9.019 9.684 8.997 9.677 12,643,295 +0.69(+7.72%)
Jul 06, 2022 8.926 9.054 8.854 8.983 7,640,593 -0.05(-0.55%)
Jul 05, 2022 8.547 9.062 8.511 9.033 14,124,120 +0.48(+5.60%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.