BITO - ProShares Bitcoin ETF Prix et données historiques

ProShares Bitcoin ETF
BITO
(NYSE Arca)
Fermé
26.45
+1.03 (+4.05%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:26.42-0.03 (-0.11%)
Ouvert
26.20
Haut
26.70
Bas
25.72

Tarifs historiques de ProShares Bitcoin ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	26.70	25.72	26.20	26.43	0.88%
20 nov. 2024	25.62	25.11	25.49	25.42	-0.27%
19 nov. 2024	25.40	24.57	24.69	24.95	1.05%
18 nov. 2024	24.99	24.15	24.34	24.67	1.36%
15 nov. 2024	24.68	23.64	24.05	24.66	2.54%
14 nov. 2024	24.75	23.55	24.59	23.58	-4.11%
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%

Plus haut:26.70

Plus bas:17.59

Moyenne:21.23

Différence:8.29

% Variation:45.74%

Vendeur de données: Xignite Logo

ETF