Stockscreener 앱 받기
26.69
0.98%
0.26
시간 외 거래:
26.66
-0.03
-0.11%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $26.86 | $26.12 | $0.7398 | 10,920,835.0 | +0.98% |
| 2024-11-21 | $26.70 | $25.72 | $0.985 | 20,871,169.0 | +3.97% |
| 2024-11-20 | $25.62 | $25.11 | $0.51 | 15,683,738.0 | +1.88% |
| 2024-11-19 | $25.40 | $24.57 | $0.83 | 18,750,766.0 | +1.13% |
| 2024-11-18 | $24.99 | $24.15 | $0.84 | 16,816,341.0 | +0.04% |
| 2024-11-15 | $24.68 | $23.64 | $1.04 | 13,237,167.0 | +4.58% |
| 2024-11-14 | $24.75 | $23.55 | $1.20 | 15,697,153.0 | -2.52% |
| 2024-11-13 | $25.23 | $24.09 | $1.14 | 24,214,731.0 | +0.00% |
| 2024-11-12 | $24.29 | $23.01 | $1.27 | 23,582,869.0 | +2.89% |
| 2024-11-11 | $23.62 | $22.04 | $1.59 | 29,933,238.0 | +13.57% |
| 2024-11-08 | $20.88 | $20.42 | $0.4585 | 10,923,492.0 | +0.15% |
| 2024-11-07 | $20.77 | $20.12 | $0.65 | 12,354,672.0 | +0.63% |
| 2024-11-06 | $20.66 | $19.83 | $0.825 | 23,497,993.0 | +9.66% |
| 2024-11-05 | $19.01 | $18.53 | $0.48 | 12,585,286.0 | +3.37% |
| 2024-11-04 | $18.53 | $18.09 | $0.44 | 11,330,234.0 | -3.00% |
| 2024-11-01 | $19.35 | $18.55 | $0.805 | 14,729,702.0 | -6.04% |
| 2024-10-31 | $20.49 | $19.84 | $0.65 | 11,667,310.0 | -2.83% |
| 2024-10-30 | $20.64 | $20.32 | $0.32 | 11,303,276.0 | -0.87% |
| 2024-10-29 | $20.98 | $20.17 | $0.81 | 16,778,623.0 | +4.30% |
| 2024-10-28 | $19.89 | $19.44 | $0.45 | 12,374,385.0 | +4.38% |
| 2024-10-25 | $19.58 | $18.71 | $0.8657 | 15,099,349.0 | -2.27% |
| 2024-10-24 | $19.42 | $19.12 | $0.2965 | 7,878,963.0 | +2.81% |
Proshares Bitcoin Etf 주식 (BITO) 연도별 가격 이력
이 심층 분석에서는 Proshares Bitcoin Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BITO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Bitcoin Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.86 | $18.09 | $8.77 | 286,050,221.0 | +34.26% |
| 2024-10 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| 2024-09 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| 2024-08 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| 2024-07 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| 2024-06 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| 2024-05 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| 2024-04 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| 2024-03 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| 2024-02 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| 2024-01 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| 2023-11 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| 2023-10 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| 2023-09 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| 2023-08 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| 2023-07 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| 2023-06 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| 2023-05 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| 2023-04 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| 2023-03 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $24.97 | $22.12 | $2.85 | 18,193,824.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):