Skip to main content
logo
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
20.12
+0.26 (1.31%)
At close: Sep 16, 2025, 4:00 PM EDT
20.12
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202519.8920.1719.7620.1220.121.31%9,272,737
Sep 15, 202519.8319.9219.7019.8619.86-1.39%10,294,379
Sep 12, 202519.8220.1619.7920.1420.142.03%11,914,762
Sep 11, 202519.6219.7919.6019.7419.740.82%8,198,475
Sep 10, 202519.6119.7419.5119.5819.582.03%9,389,471
Sep 9, 202519.4619.4919.0819.1919.19-0.67%10,914,048
Sep 8, 202519.3519.4819.2919.3219.320.42%9,367,591
Sep 5, 202519.4719.5318.9919.2419.241.58%12,266,231
Sep 4, 202519.1119.1418.8418.9418.94-2.17%9,932,696
Sep 3, 202519.2319.4419.1919.3619.361.26%9,831,350
Sep 2, 202518.8919.3118.8319.1219.12-2.15%18,202,563
Aug 29, 202519.9619.9819.5019.5418.70-3.51%17,422,207
Aug 28, 202520.4220.4920.2320.2519.38-0.05%11,326,527
Aug 27, 202520.1220.3720.0720.2619.390.80%8,997,300
Aug 26, 202519.8520.1119.7820.1019.230.30%13,203,142
Aug 25, 202520.2020.4319.9920.0419.18-5.02%14,773,501
Aug 22, 202520.3221.2520.2321.1020.193.99%13,583,414
Aug 21, 202520.4920.6220.2420.2919.42-1.89%8,481,537
Aug 20, 202520.5120.7120.3120.6819.791.08%10,443,422
Aug 19, 202520.9520.9820.3720.4619.58-2.80%15,678,197
Aug 18, 202520.9421.1520.7721.0520.14-0.57%11,319,833
Aug 15, 202521.4721.4821.1521.1720.26-0.98%10,199,950
Aug 14, 202521.4221.6421.2221.3820.46-4.00%19,825,943
Aug 13, 202521.8522.3021.7622.2721.312.72%13,270,938
Aug 12, 202521.5921.7821.4821.6820.750.51%9,234,999
Aug 11, 202521.6421.8921.5021.5720.642.28%9,815,557
Aug 8, 202521.1721.2720.9821.0920.18-1.08%8,846,203
Aug 7, 202521.1021.3420.9721.3220.402.06%10,221,178
Aug 6, 202520.6420.9920.5820.8919.991.41%8,235,517
Aug 5, 202520.6920.7720.3920.6019.71-0.91%8,389,061
Aug 4, 202520.6520.9820.6420.7919.891.41%7,796,754
Aug 1, 202520.9420.9920.4820.5019.62-8.48%14,081,373
Jul 31, 202522.6722.8222.3822.4020.24-0.09%10,744,556
Jul 30, 202522.5722.8222.2022.4220.26-0.58%9,956,208
Jul 29, 202522.8522.8722.4422.5520.38-0.53%9,140,139
Jul 28, 202522.7822.9022.5522.6720.490.98%8,615,347
Jul 25, 202522.3422.5222.1022.4520.29-1.75%12,566,561
Jul 24, 202522.8223.0022.6522.8520.650.40%7,774,724
Jul 23, 202522.7022.8222.5422.7620.57-0.74%6,632,211
Jul 22, 202522.9323.1322.6022.9320.722.18%8,055,353
Jul 21, 202522.7022.9222.4122.4420.28-0.44%8,383,272
Jul 18, 202522.8422.9422.5122.5420.37-1.44%10,283,605
Jul 17, 202522.6623.0722.5922.8720.67-0.26%8,046,530
Jul 16, 202522.8623.0822.7222.9320.722.41%14,895,595
Jul 15, 202522.6422.8022.2722.3920.23-2.86%15,607,380
Jul 14, 202523.4023.4922.9123.0520.831.45%14,962,676
Jul 11, 202522.6422.7622.4522.7220.534.12%12,748,987
Jul 10, 202521.3921.9321.2621.8219.721.44%10,927,753
Jul 9, 202521.0921.5820.8721.5119.442.77%10,335,855
Jul 8, 202520.9521.0320.7820.9318.910.67%6,089,162