Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
24.72
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
24.98
+0.26 (1.05%)
After-hours: Dec 20, 2024, 7:57 PM EST

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.4125.1224.3524.7224.72-11,827,734
Dec 19, 202426.2926.4224.5124.7224.72-4.19%14,276,239
Dec 18, 202426.8626.9825.6825.8025.80-5.91%12,002,000
Dec 17, 202427.7327.8827.1727.4227.420.85%7,843,400
Dec 16, 202426.8227.7526.7727.1927.194.22%11,282,000
Dec 13, 202425.8426.2525.6426.0926.091.60%6,329,900
Dec 12, 202426.1026.4125.5225.6825.68-1.57%6,421,327
Dec 11, 202425.3926.2025.3526.0926.095.16%9,415,130
Dec 10, 202425.2425.3124.2624.8124.810.40%7,720,500
Dec 9, 202425.5125.8924.7124.7124.71-5.40%10,072,000
Dec 6, 202425.5926.3225.4226.1226.122.47%10,001,600
Dec 5, 202426.5526.7825.2025.4925.49-0.23%17,151,700
Dec 4, 202424.7425.6324.4125.5525.553.57%9,010,900
Dec 3, 202424.2924.8824.1424.6724.67-0.12%6,279,500
Dec 2, 202424.7825.2024.3624.7024.70-5.51%12,870,906
Nov 29, 202426.2026.6526.1126.1425.140.58%10,483,700
Nov 27, 202425.4426.1925.3525.9925.006.52%11,259,518
Nov 26, 202424.7725.4924.3724.4023.47-4.24%11,759,800
Nov 25, 202426.1826.2125.3525.4824.51-4.53%12,801,800
Nov 22, 202426.2826.8626.1226.6925.670.98%14,760,000
Nov 21, 202426.2026.7125.7226.4325.423.97%20,992,514
Nov 20, 202425.4925.6225.1125.4224.451.88%15,902,646
Nov 19, 202424.6925.4024.5724.9524.001.13%19,092,200
Nov 18, 202424.3424.9924.1524.6723.730.04%17,070,135
Nov 15, 202424.0524.6823.6424.6623.724.58%13,371,400
Nov 14, 202424.5924.7523.5523.5822.68-2.52%16,020,010
Nov 13, 202424.2525.2324.0924.1923.27-24,749,200
Nov 12, 202423.2624.2923.0124.1923.272.89%23,886,500
Nov 11, 202422.0923.6322.0423.5122.6113.57%30,678,909
Nov 8, 202420.5720.8820.4220.7019.910.15%10,982,500
Nov 7, 202420.2420.7720.1220.6719.880.63%12,460,000
Nov 6, 202420.0520.6619.8320.5419.769.66%23,669,800
Nov 5, 202418.6819.0118.5318.7318.023.37%12,813,314
Nov 4, 202418.4618.5318.0918.1217.43-3.00%11,505,500
Nov 1, 202418.9119.3518.5518.6818.68-6.04%14,770,500
Oct 31, 202420.4820.4919.8419.8818.89-2.83%11,742,010
Oct 30, 202420.4520.6420.3220.4619.44-0.87%11,475,910
Oct 29, 202420.2620.9820.1720.6419.614.30%17,098,623
Oct 28, 202419.6019.8919.4419.7918.804.38%12,549,917
Oct 25, 202419.3319.5818.7118.9618.01-2.27%15,190,400
Oct 24, 202419.1919.4219.1219.4018.432.81%8,008,600
Oct 23, 202418.9119.0218.5218.8717.93-1.67%9,757,139
Oct 22, 202419.0919.2518.9319.1918.23-0.42%6,108,100
Oct 21, 202419.3219.3218.9919.2718.31-1.28%8,824,236
Oct 18, 202419.2919.6719.2719.5218.542.68%10,171,125
Oct 17, 202419.0719.2718.9619.0118.06-1.35%6,041,541
Oct 16, 202419.3519.4719.1219.2718.311.00%6,649,900
Oct 15, 202418.7719.3818.4519.0818.131.65%11,406,900
Oct 14, 202418.4418.9018.4118.7717.834.39%9,677,534
Oct 11, 202417.4818.0817.4817.9817.085.83%8,007,206
Oct 10, 202417.3817.3916.7416.9916.14-2.07%8,612,934
Oct 9, 202417.6117.7717.2917.3516.48-2.09%5,583,900
Oct 8, 202417.8218.0217.6017.7216.83-1.72%6,843,107
Oct 7, 202417.9718.3917.8618.0317.131.46%6,430,700
Oct 4, 202417.5217.8217.3017.7716.882.24%5,829,657
Oct 3, 202417.2317.4017.0617.3816.511.40%6,171,100
Oct 2, 202417.3417.7917.1017.1416.28-2.56%7,711,100
Oct 1, 202418.0618.0917.3817.5916.71-8.34%11,245,218
Sep 30, 202419.3419.3919.0519.1917.19-3.47%8,022,454
Sep 27, 202419.8820.1819.8019.8817.811.38%11,135,542
Sep 26, 202419.5119.9619.4319.6117.572.51%8,027,536
Sep 25, 202419.2419.3919.0619.1317.14-1.90%4,234,408
Sep 24, 202419.2319.5218.9819.5017.471.67%6,002,100
Sep 23, 202419.1819.3419.0919.1817.180.74%4,845,602
Sep 20, 202419.0619.2618.9019.0417.06-0.68%5,758,701
Sep 19, 202419.1719.3718.9919.1717.185.39%8,260,500
Sep 18, 202418.1418.5917.9318.1916.300.06%8,646,601
Sep 17, 202417.9718.6217.8618.1816.293.59%10,714,230
Sep 16, 202417.7317.7517.4117.5515.72-3.15%6,066,400
Sep 13, 202417.5018.2217.4918.1216.242.37%8,726,430
Sep 12, 202417.4917.7717.3717.7015.861.32%6,246,832
Sep 11, 202417.2217.6016.8217.4715.65-0.68%7,489,800
Sep 10, 202417.2717.6117.1317.5915.761.44%5,701,917
Sep 9, 202416.8217.3716.6217.3415.547.10%9,166,400
Sep 6, 202417.2117.2516.1116.1914.51-4.60%10,673,723
Sep 5, 202417.1517.3616.8916.9715.20-3.69%8,055,717
Sep 4, 202417.1117.7617.0017.6215.790.17%7,811,900
Sep 3, 202417.9417.9417.4117.5915.76-7.42%9,803,200
Aug 30, 202419.3019.4118.7019.0015.94-1.09%8,959,205
Aug 29, 202419.5419.8419.0919.2116.120.58%9,660,247
Aug 28, 202419.4119.4818.7719.1016.02-5.30%10,751,500
Aug 27, 202420.2520.2719.9320.1716.92-1.99%6,388,800
Aug 26, 202420.7520.7720.4820.5817.27-0.53%5,369,900
Aug 23, 202419.8520.7719.7520.6917.365.56%11,118,104
Aug 22, 202419.7719.8219.5319.6016.44-2.15%4,497,630
Aug 21, 202419.3520.0519.1520.0316.803.51%6,895,024
Aug 20, 202419.6819.8519.0419.3516.230.78%7,658,100
Aug 19, 202419.1019.3018.8919.2016.11-1.29%4,837,829
Aug 16, 202419.0719.5018.7719.4516.324.80%5,604,907
Aug 15, 202419.2319.4818.4418.5615.57-3.03%8,251,000
Aug 14, 202419.7619.8319.1019.1416.06-3.33%5,277,502
Aug 13, 202419.1620.0619.1519.8016.613.13%5,557,442
Aug 12, 202419.3719.7718.8319.2016.11-3.03%10,249,100
Aug 9, 202419.6619.9019.3919.8016.612.06%9,686,700
Aug 8, 202418.8319.5218.4719.4016.288.99%11,706,606
Aug 7, 202418.6418.7317.8017.8014.93-3.78%11,338,208
Aug 6, 202417.9518.6017.7118.5015.526.26%10,242,005
Aug 5, 202416.1818.0916.1517.4114.61-14.45%24,236,000
Aug 2, 202421.1221.3720.3120.3517.07-1.26%12,462,628
Aug 1, 202421.0421.1720.2720.6117.29-9.17%9,110,800