Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
21.96
-0.92 (-4.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0123.0921.9421.9621.96-4.02%10,133,132
Feb 20, 202522.7222.9622.4722.8822.882.51%5,232,504
Feb 19, 202522.3922.4722.1422.3222.322.15%5,396,771
Feb 18, 202522.4022.4521.6321.8521.85-3.40%7,775,906
Feb 14, 202522.4723.0422.3822.6222.621.07%5,848,344
Feb 13, 202522.3022.4322.1222.3822.38-0.80%7,133,089
Feb 12, 202522.0222.7321.9622.5622.561.90%6,856,549
Feb 11, 202522.5422.6522.0422.1422.14-2.29%5,096,621
Feb 10, 202522.7522.8222.5322.6622.661.71%5,097,462
Feb 7, 202523.2423.3522.2422.2822.28-1.20%11,142,470
Feb 6, 202522.8923.0522.2522.5522.55-0.66%8,666,693
Feb 5, 202523.0023.1122.4522.7022.70-1.30%6,903,097
Feb 4, 202523.1123.5022.8123.0023.00-2.50%11,297,797
Feb 3, 202522.0823.8322.0123.5923.59-4.07%14,315,229
Jan 31, 202525.3925.7524.5624.5923.65-3.42%8,940,974
Jan 30, 202525.4725.8725.4225.4624.490.59%8,132,630
Jan 29, 202524.7925.4624.5925.3124.343.14%7,516,100
Jan 28, 202524.9025.1924.5424.5423.60-0.04%7,463,351
Jan 27, 202524.4324.8323.9524.5523.61-3.50%13,549,396
Jan 24, 202525.6026.0625.4225.4424.471.64%9,664,260
Jan 23, 202524.8625.9724.8325.0324.07-1.15%20,562,311
Jan 22, 202525.4125.5525.0925.3224.35-1.90%7,682,417
Jan 21, 202525.5626.1024.9625.8124.821.26%11,430,313
Jan 17, 202525.0325.8324.9125.4924.524.42%10,435,506
Jan 16, 202524.1924.4823.6424.4123.480.78%6,639,285
Jan 15, 202524.0024.5323.9924.2223.303.33%6,677,666
Jan 14, 202523.5323.6623.1723.4422.553.08%5,864,908
Jan 13, 202522.1122.8021.7022.7421.87-1.34%9,902,740
Jan 10, 202522.9923.3322.4323.0522.170.92%7,436,538
Jan 8, 202523.2123.3722.4722.8421.97-2.56%7,174,425
Jan 7, 202524.5824.6023.3723.4422.55-5.98%10,424,000
Jan 6, 202524.1425.0824.1024.9323.983.87%8,698,788
Jan 3, 202523.6724.1923.5724.0023.081.10%6,321,935
Jan 2, 202523.5623.9123.4023.7422.834.21%9,495,970
Dec 31, 202423.3523.4722.7122.7821.91-0.91%6,930,491
Dec 30, 202422.6223.1322.1922.9922.11-0.30%9,958,026
Dec 27, 202423.5423.5422.7423.0622.18-1.16%11,061,236
Dec 26, 202423.3723.6223.2423.3322.44-3.79%6,924,584
Dec 24, 202423.7124.3123.6224.2523.326.64%8,575,481
Dec 23, 202423.3623.4022.5822.7421.87-8.01%12,744,040
Dec 20, 202424.4125.1224.3524.7222.67-12,078,006
Dec 19, 202426.2926.4224.5124.7222.67-4.19%14,276,239
Dec 18, 202426.8626.9825.6825.8023.66-5.91%12,001,983
Dec 17, 202427.7327.8827.1727.4225.140.85%7,843,387
Dec 16, 202426.8227.7526.7727.1924.934.22%11,281,955
Dec 13, 202425.8426.2525.6426.0923.921.60%6,329,897
Dec 12, 202426.1026.4125.5225.6823.55-1.57%6,421,327
Dec 11, 202425.3926.2025.3526.0923.925.16%9,415,130
Dec 10, 202425.2425.3124.2624.8122.750.40%7,720,469
Dec 9, 202425.5125.8924.7124.7122.66-5.40%10,071,958
Dec 6, 202425.5926.3225.4226.1223.952.47%10,001,580
Dec 5, 202426.5526.7825.2025.4923.37-0.23%17,151,699
Dec 4, 202424.7425.6324.4125.5523.433.57%9,010,878
Dec 3, 202424.2924.8824.1424.6722.62-0.12%6,279,466
Dec 2, 202424.7825.2024.3624.7022.65-5.51%12,870,906
Nov 29, 202426.2026.6526.1126.1423.040.58%10,430,803
Nov 27, 202425.4426.1925.3525.9922.916.52%11,259,518
Nov 26, 202424.7725.4924.3724.4021.51-4.24%11,759,794
Nov 25, 202426.1826.2125.3525.4822.46-4.53%12,801,768
Nov 22, 202426.2826.8626.1226.6923.520.98%14,759,979
Nov 21, 202426.2026.7125.7226.4323.293.97%20,992,514
Nov 20, 202425.4925.6225.1125.4222.401.88%15,902,646
Nov 19, 202424.6925.4024.5724.9521.991.13%19,092,192
Nov 18, 202424.3424.9924.1524.6721.740.04%17,070,135
Nov 15, 202424.0524.6823.6424.6621.734.58%13,371,353
Nov 14, 202424.5924.7523.5523.5820.78-2.52%16,020,010
Nov 13, 202424.2525.2324.0924.1921.32-24,749,152
Nov 12, 202423.2624.2923.0124.1921.322.89%23,886,463
Nov 11, 202422.0923.6322.0423.5120.7213.57%30,678,909
Nov 8, 202420.5720.8820.4220.7018.240.15%10,982,451
Nov 7, 202420.2420.7720.1220.6718.220.63%12,459,981
Nov 6, 202420.0520.6619.8320.5418.109.66%23,669,775
Nov 5, 202418.6819.0118.5318.7316.513.37%12,813,314
Nov 4, 202418.4618.5318.0918.1215.97-3.00%11,505,487
Nov 1, 202418.9119.3518.5518.6816.46-6.04%14,770,459
Oct 31, 202420.4820.4919.8419.8816.64-2.83%11,742,010
Oct 30, 202420.4520.6420.3220.4617.12-0.87%11,475,910
Oct 29, 202420.2620.9820.1720.6417.274.30%17,098,623
Oct 28, 202419.6019.8919.4419.7916.564.38%12,549,917
Oct 25, 202419.3319.5818.7118.9615.87-2.27%15,190,387
Oct 24, 202419.1919.4219.1219.4016.232.81%8,008,552
Oct 23, 202418.9119.0218.5218.8715.79-1.67%9,757,139
Oct 22, 202419.0919.2518.9319.1916.06-0.42%6,108,052
Oct 21, 202419.3219.3218.9919.2716.13-1.28%8,824,236
Oct 18, 202419.2919.6719.2719.5216.342.68%10,171,125
Oct 17, 202419.0719.2718.9619.0115.91-1.35%6,041,541
Oct 16, 202419.3519.4719.1219.2716.131.00%6,649,865
Oct 15, 202418.7719.3818.4519.0815.971.65%11,406,851
Oct 14, 202418.4418.9018.4118.7715.714.39%9,677,534
Oct 11, 202417.4818.0817.4817.9815.055.83%8,007,206
Oct 10, 202417.3817.3916.7416.9914.22-2.07%8,612,934
Oct 9, 202417.6117.7717.2917.3514.52-2.09%5,583,865
Oct 8, 202417.8218.0217.6017.7214.83-1.72%6,843,107
Oct 7, 202417.9718.3917.8618.0315.091.46%6,430,657
Oct 4, 202417.5217.8217.3017.7714.872.24%5,829,657
Oct 3, 202417.2317.4017.0617.3814.541.40%6,171,054
Oct 2, 202417.3417.7917.1017.1414.34-2.56%7,711,081
Oct 1, 202418.0618.0917.3817.5914.72-8.34%11,245,218
Sep 30, 202419.3419.3919.0519.1915.12-3.47%8,022,454
Sep 27, 202419.8820.1819.8019.8815.671.38%11,135,542