BITO - ProShares Bitcoin ETF Prix et données historiques

ProShares Bitcoin ETF
BITO
(NYSE Arca)
Fermé
24.20
+0.01 (+0.04%)
sur:usd•À partir du : 13 nov. 2024 15:59 UTC -5
After Marché:24.34+0.14 (+0.58%)
Ouvert
24.27
Haut
25.22
Bas
24.09

Tarifs historiques de ProShares Bitcoin ETF

Fréquence

Quotidien

De Oct 14, 2024 à Nov 14, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
13 nov. 2024	25.23	24.09	24.25	24.19	-0.25%
12 nov. 2024	24.29	23.01	23.26	24.19	4.00%
11 nov. 2024	23.63	22.04	22.09	23.51	6.43%
8 nov. 2024	20.88	20.42	20.57	20.70	0.63%
7 nov. 2024	20.77	20.12	20.24	20.67	2.12%
6 nov. 2024	20.66	19.83	20.05	20.54	2.44%
5 nov. 2024	19.01	18.53	18.68	18.73	0.27%
4 nov. 2024	18.53	18.09	18.46	18.12	-1.84%
1 nov. 2024	19.35	18.55	18.91	18.68	-1.22%
31 oct. 2024	19.47	18.85	19.46	18.89	-2.93%
30 oct. 2024	19.61	19.30	19.43	19.44	0.05%
29 oct. 2024	19.93	19.16	19.25	19.61	1.88%
28 oct. 2024	18.90	18.47	18.62	18.80	0.97%
25 oct. 2024	18.60	17.77	18.36	18.01	-1.91%
24 oct. 2024	18.44	18.16	18.23	18.43	1.09%
23 oct. 2024	18.07	17.59	17.96	17.93	-0.21%
22 oct. 2024	18.29	17.98	18.14	18.23	0.52%
21 oct. 2024	18.35	18.04	18.35	18.31	-0.26%
18 oct. 2024	18.68	18.31	18.33	18.54	1.19%
17 oct. 2024	18.31	18.01	18.12	18.06	-0.31%
16 oct. 2024	18.50	18.16	18.38	18.31	-0.41%
15 oct. 2024	18.41	17.53	17.83	18.13	1.65%
14 oct. 2024	17.95	17.49	17.52	17.83	1.79%

Plus haut:25.23

Plus bas:17.49

Moyenne:19.47

Différence:6.67

% Variation:38.09%

Vendeur de données: Xignite Logo

ETF