ProShares Bitcoin ETF (BITO)

BITO
🏛️ Vereinigte Staaten →
18.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 30.36 30.47 28.85 28.90 5.5M
2021-12-30 29.83 30.29 29.74 29.81 4.7M
2021-12-29 29.99 30.41 29.71 29.89 4.4M
2021-12-28 31.06 31.16 29.94 30.24 7.2M
2021-12-27 32.49 33.04 32.27 32.46 4.8M
2021-12-23 30.78 32.59 30.72 32.34 5.7M
2021-12-22 30.91 31.23 30.73 31.09 3.6M
2021-12-21 30.85 31.02 30.62 30.84 3.3M
2021-12-20 28.98 29.94 28.83 29.78 4.7M
2021-12-17 29.53 30.02 28.78 29.29 6.9M
2021-12-16 30.89 31.02 30.13 30.36 5.0M
2021-12-15 30.24 31.42 29.51 31.25 9.6M
2021-12-14 29.74 30.37 29.43 30.32 7.0M
2021-12-13 30.35 30.43 28.97 29.56 9.2M
2021-12-10 31.47 31.58 30.01 30.75 8.6M
2021-12-09 31.16 31.19 30.00 30.21 7.2M
2021-12-08 31.95 32.55 31.67 32.25 6.2M
2021-12-07 32.44 33.08 31.92 32.13 5.1M
2021-12-06 30.71 31.43 30.34 31.05 8.0M
2021-12-03 36.06 36.12 32.69 33.89 14.0M
2021-12-02 35.97 36.58 35.61 36.29 4.7M
2021-12-01 37.34 37.72 36.02 36.08 6.7M
2021-11-30 37.26 37.85 35.98 36.59 6.7M
2021-11-29 36.50 37.59 36.21 37.07 6.7M
2021-11-26 34.80 34.88 34.32 34.44 5.2M
2021-11-24 35.83 36.70 35.72 36.69 5.5M
2021-11-23 36.48 37.05 36.21 37.01 6.4M
2021-11-22 37.35 37.47 35.61 35.69 10.9M
2021-11-19 37.00 37.39 36.91 37.01 6.8M
2021-11-18 37.81 38.00 36.26 37.11 11.9M
2021-11-17 38.64 38.89 38.03 38.69 7.2M
2021-11-16 38.92 39.36 37.91 38.22 8.1M
2021-11-15 41.79 41.86 40.73 40.89 6.2M
2021-11-12 40.88 41.29 39.95 41.12 7.7M
2021-11-11 41.57 42.14 41.45 41.62 3.2M
2021-11-10 43.92 44.29 41.84 42.31 10.0M
2021-11-09 43.69 43.85 42.55 43.32 7.8M
2021-11-08 42.15 42.92 41.97 42.56 8.2M
2021-11-05 39.61 39.85 39.02 39.26 3.0M
2021-11-04 39.83 40.20 38.96 39.30 4.3M
2021-11-03 40.17 40.76 39.11 40.40 5.2M
2021-11-02 40.75 41.42 40.57 40.98 6.1M
2021-11-01 39.88 40.05 38.62 39.53 6.0M
2021-10-29 39.44 40.72 39.35 40.39 7.0M
2021-10-28 39.69 39.88 37.34 39.57 7.2M
2021-10-27 38.07 38.35 37.50 38.06 6.5M
2021-10-26 40.45 40.65 39.99 40.06 6.1M
2021-10-25 40.91 41.31 40.53 40.58 7.5M
2021-10-22 41.26 41.30 38.90 39.51 11.9M
2021-10-21 42.65 42.79 40.41 40.83 20.5M
2021-10-20 42.22 43.95 42.10 43.28 29.9M
2021-10-19 40.88 42.15 40.07 41.94 24.4M