ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.50 | 25.65 | 24.42 | 24.64 | 24.64 | 10,967,400 |
| 09 may 2024 | 24.87 | 25.50 | 24.69 | 25.36 | 25.36 | 7,056,200 |
| 08 may 2024 | 25.16 | 25.52 | 25.06 | 25.22 | 25.22 | 5,703,500 |
| 07 may 2024 | 25.86 | 26.16 | 25.52 | 25.61 | 25.61 | 5,992,900 |
| 06 may 2024 | 25.81 | 26.11 | 25.47 | 25.66 | 25.66 | 7,638,100 |
| 03 may 2024 | 24.88 | 25.31 | 24.86 | 25.22 | 25.22 | 8,522,100 |
| 02 may 2024 | 23.85 | 24.23 | 23.65 | 24.13 | 24.13 | 7,672,900 |
| 01 may 2024 | 23.41 | 24.14 | 22.94 | 23.06 | 23.06 | 20,276,100 |
| 01 may 2024 | 1.681 Dividendo | |||||
| 30 abr 2024 | 26.54 | 26.74 | 25.58 | 25.61 | 23.93 | 13,204,900 |
| 29 abr 2024 | 27.19 | 27.52 | 26.81 | 27.41 | 25.61 | 5,918,800 |
| 26 abr 2024 | 27.77 | 28.25 | 27.54 | 27.70 | 25.88 | 7,664,400 |
| 25 abr 2024 | 27.52 | 28.28 | 27.36 | 28.22 | 26.37 | 7,936,000 |
| 24 abr 2024 | 28.78 | 28.93 | 27.76 | 27.85 | 26.02 | 9,897,900 |
| 23 abr 2024 | 28.90 | 29.34 | 28.85 | 29.01 | 27.11 | 5,901,400 |
| 22 abr 2024 | 28.84 | 29.22 | 28.68 | 29.03 | 27.12 | 9,818,200 |
| 19 abr 2024 | 28.30 | 28.49 | 27.76 | 28.10 | 26.26 | 10,218,300 |
| 18 abr 2024 | 27.34 | 28.08 | 27.05 | 27.77 | 25.95 | 9,383,100 |
| 17 abr 2024 | 27.27 | 27.56 | 26.06 | 26.64 | 24.89 | 14,154,800 |
| 16 abr 2024 | 27.68 | 27.76 | 27.01 | 27.46 | 25.66 | 10,160,000 |
| 15 abr 2024 | 29.03 | 29.17 | 27.28 | 27.68 | 25.86 | 14,721,800 |
| 12 abr 2024 | 30.74 | 30.83 | 28.55 | 29.28 | 27.36 | 24,975,500 |
| 11 abr 2024 | 31.06 | 31.10 | 30.45 | 30.90 | 28.87 | 10,287,300 |
| 10 abr 2024 | 29.62 | 30.72 | 29.53 | 30.70 | 28.68 | 17,122,700 |
| 09 abr 2024 | 30.96 | 31.13 | 29.89 | 30.22 | 28.24 | 10,698,500 |
| 08 abr 2024 | 31.70 | 31.73 | 31.24 | 31.49 | 29.42 | 11,915,100 |
| 05 abr 2024 | 29.31 | 30.11 | 29.31 | 29.51 | 27.57 | 11,770,500 |
| 04 abr 2024 | 29.53 | 30.46 | 29.47 | 30.03 | 28.06 | 12,002,100 |
| 03 abr 2024 | 28.84 | 29.40 | 28.78 | 28.89 | 26.99 | 8,646,400 |
| 02 abr 2024 | 28.43 | 29.11 | 28.30 | 28.91 | 27.01 | 16,507,300 |
| 01 abr 2024 | 30.75 | 30.83 | 29.87 | 30.64 | 28.63 | 13,986,500 |
| 01 abr 2024 | 1.145 Dividendo | |||||
| 28 mar 2024 | 32.50 | 32.75 | 32.15 | 32.30 | 29.11 | 16,802,000 |
| 27 mar 2024 | 32.72 | 32.76 | 31.15 | 31.26 | 28.17 | 24,538,300 |
| 26 mar 2024 | 32.25 | 32.43 | 31.65 | 31.71 | 28.58 | 14,632,200 |
| 25 mar 2024 | 30.60 | 32.54 | 30.59 | 32.48 | 29.27 | 19,166,000 |
| 22 mar 2024 | 29.31 | 29.38 | 28.62 | 29.16 | 26.28 | 14,937,900 |
| 21 mar 2024 | 30.95 | 30.98 | 29.66 | 29.80 | 26.86 | 20,993,500 |
| 20 mar 2024 | 29.03 | 30.25 | 28.41 | 30.11 | 27.14 | 23,632,200 |
| 19 mar 2024 | 29.18 | 30.15 | 28.49 | 29.42 | 26.51 | 24,851,900 |
| 18 mar 2024 | 31.16 | 31.43 | 30.49 | 30.62 | 27.60 | 21,446,900 |
| 15 mar 2024 | 31.11 | 32.38 | 30.92 | 31.68 | 28.55 | 28,848,200 |
| 14 mar 2024 | 33.31 | 33.40 | 31.39 | 31.77 | 28.63 | 42,225,300 |
| 13 mar 2024 | 33.41 | 33.79 | 32.96 | 33.65 | 30.33 | 17,407,900 |
| 12 mar 2024 | 33.22 | 33.64 | 31.54 | 32.79 | 29.55 | 34,999,700 |
| 11 mar 2024 | 33.30 | 33.53 | 32.75 | 33.17 | 29.89 | 24,019,400 |
| 08 mar 2024 | 31.39 | 32.41 | 30.45 | 31.80 | 28.66 | 45,517,100 |
| 07 mar 2024 | 31.01 | 31.36 | 30.66 | 31.11 | 28.04 | 18,464,400 |
| 06 mar 2024 | 30.66 | 31.08 | 30.02 | 30.83 | 27.79 | 23,411,600 |
| 05 mar 2024 | 31.10 | 31.98 | 27.44 | 28.46 | 25.65 | 84,052,700 |
| 04 mar 2024 | 30.04 | 31.34 | 30.04 | 31.14 | 28.06 | 40,152,400 |
| 01 mar 2024 | 28.72 | 29.17 | 28.14 | 29.00 | 26.14 | 27,870,800 |
| 01 mar 2024 | 0.726 Dividendo | |||||
| 29 feb 2024 | 29.89 | 30.03 | 28.46 | 29.23 | 25.69 | 40,650,100 |
| 28 feb 2024 | 28.42 | 30.32 | 28.00 | 28.45 | 25.00 | 72,413,900 |
| 27 feb 2024 | 26.87 | 27.23 | 26.58 | 26.93 | 23.67 | 23,197,800 |
| 26 feb 2024 | 24.29 | 26.02 | 24.29 | 25.80 | 22.67 | 24,040,300 |
| 23 feb 2024 | 24.19 | 24.27 | 23.92 | 24.15 | 21.22 | 9,199,800 |
| 22 feb 2024 | 24.17 | 24.67 | 24.13 | 24.60 | 21.62 | 11,399,900 |
| 21 feb 2024 | 24.12 | 24.35 | 23.98 | 24.10 | 21.18 | 9,987,000 |
| 20 feb 2024 | 24.80 | 24.84 | 24.05 | 24.66 | 21.67 | 13,097,100 |
| 16 feb 2024 | 24.81 | 24.92 | 24.49 | 24.61 | 21.63 | 13,202,800 |
| 15 feb 2024 | 24.89 | 25.11 | 24.48 | 24.56 | 21.58 | 17,783,700 |
| 14 feb 2024 | 24.53 | 24.73 | 24.31 | 24.56 | 21.58 | 16,483,000 |
| 13 feb 2024 | 23.24 | 23.48 | 22.95 | 23.43 | 20.59 | 15,529,000 |
| 12 feb 2024 | 22.86 | 23.91 | 22.84 | 23.82 | 20.93 | 18,818,700 |
| 09 feb 2024 | 22.29 | 22.88 | 22.20 | 22.54 | 19.81 | 20,880,200 |
| 08 feb 2024 | 21.35 | 21.75 | 21.27 | 21.58 | 18.97 | 12,545,400 |
| 07 feb 2024 | 20.43 | 21.02 | 20.33 | 20.95 | 18.41 | 9,838,700 |
| 06 feb 2024 | 20.33 | 20.58 | 20.29 | 20.42 | 17.95 | 6,601,900 |
| 05 feb 2024 | 20.54 | 20.57 | 20.02 | 20.05 | 17.62 | 7,201,000 |
| 02 feb 2024 | 20.24 | 20.62 | 20.24 | 20.35 | 17.88 | 8,925,500 |
| 01 feb 2024 | 20.10 | 20.53 | 20.07 | 20.39 | 17.92 | 14,717,100 |
| 01 feb 2024 | 0.356 Dividendo | |||||
| 31 ene 2024 | 20.60 | 21.14 | 20.49 | 20.52 | 17.72 | 18,090,600 |
| 30 ene 2024 | 20.92 | 21.10 | 20.87 | 21.02 | 18.15 | 16,522,500 |
| 29 ene 2024 | 20.24 | 20.92 | 20.16 | 20.84 | 18.00 | 14,373,200 |
| 26 ene 2024 | 19.87 | 20.40 | 19.83 | 20.30 | 17.53 | 18,257,500 |
| 25 ene 2024 | 19.31 | 19.37 | 19.09 | 19.22 | 16.60 | 13,602,700 |
| 24 ene 2024 | 19.31 | 19.42 | 19.06 | 19.11 | 16.50 | 14,753,200 |
| 23 ene 2024 | 18.73 | 19.15 | 18.61 | 18.92 | 16.34 | 18,044,800 |
| 22 ene 2024 | 19.57 | 19.71 | 19.00 | 19.39 | 16.75 | 26,299,600 |
| 19 ene 2024 | 19.82 | 20.34 | 19.45 | 20.09 | 17.35 | 19,460,600 |
| 18 ene 2024 | 20.55 | 20.72 | 19.59 | 19.72 | 17.03 | 25,175,200 |
| 17 ene 2024 | 20.53 | 20.77 | 20.38 | 20.68 | 17.86 | 17,551,800 |
| 16 ene 2024 | 20.67 | 20.99 | 20.28 | 20.91 | 18.06 | 24,901,100 |
| 12 ene 2024 | 22.11 | 22.16 | 20.78 | 21.06 | 18.19 | 45,976,300 |
| 11 ene 2024 | 23.15 | 23.83 | 21.99 | 22.33 | 19.28 | 88,598,800 |
| 10 ene 2024 | 21.99 | 22.70 | 21.67 | 22.36 | 19.31 | 61,860,100 |
| 09 ene 2024 | 22.74 | 22.89 | 22.57 | 22.72 | 19.62 | 22,852,700 |
| 08 ene 2024 | 21.91 | 23.05 | 21.75 | 22.85 | 19.73 | 35,638,400 |
| 05 ene 2024 | 21.30 | 21.63 | 20.95 | 21.41 | 18.49 | 23,857,500 |
| 04 ene 2024 | 21.08 | 21.86 | 21.03 | 21.52 | 18.58 | 23,038,500 |
| 03 ene 2024 | 20.46 | 21.20 | 20.46 | 20.80 | 17.96 | 33,315,500 |
| 02 ene 2024 | 22.45 | 22.51 | 21.85 | 21.89 | 18.90 | 20,878,600 |
| 29 dic 2023 | 20.96 | 21.10 | 20.22 | 20.49 | 17.70 | 29,153,100 |
| 28 dic 2023 | 20.97 | 20.99 | 20.68 | 20.82 | 17.98 | 17,059,300 |
| 27 dic 2023 | 21.03 | 21.38 | 20.99 | 21.31 | 18.40 | 26,937,900 |
| 26 dic 2023 | 20.90 | 20.92 | 20.39 | 20.65 | 17.83 | 16,317,700 |
| 22 dic 2023 | 21.27 | 21.63 | 21.27 | 21.44 | 18.52 | 10,587,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.