Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
25.42
+0.47 (1.88%)
At close: Nov 20, 2024, 4:00 PM
26.31
+0.89 (3.50%)
Pre-market: Nov 21, 2024, 5:48 AM EST

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4925.6225.1125.4225.421.88%15,616,292
Nov 19, 202424.6925.4024.5724.9524.951.13%19,092,192
Nov 18, 202424.3424.9924.1524.6724.670.04%17,070,135
Nov 15, 202424.0524.6823.6424.6624.664.58%13,371,353
Nov 14, 202424.5924.7523.5523.5823.58-2.52%16,020,010
Nov 13, 202424.2525.2324.0924.1924.19-24,749,152
Nov 12, 202423.2624.2923.0124.1924.192.89%23,886,463
Nov 11, 202422.0923.6322.0423.5123.5113.57%30,678,909
Nov 8, 202420.5720.8820.4220.7020.700.15%10,982,451
Nov 7, 202420.2420.7720.1220.6720.670.63%12,459,981
Nov 6, 202420.0520.6619.8320.5420.549.66%23,669,775
Nov 5, 202418.6819.0118.5318.7318.733.37%12,813,314
Nov 4, 202418.4618.5318.0918.1218.12-3.00%11,505,487
Nov 1, 202418.9119.3518.5518.6818.68-6.04%14,770,459
Oct 31, 202420.4820.4919.8419.8818.88-2.83%11,742,010
Oct 30, 202420.4520.6420.3220.4619.43-0.87%11,475,910
Oct 29, 202420.2620.9820.1720.6419.604.30%17,098,623
Oct 28, 202419.6019.8919.4419.7918.794.38%12,549,917
Oct 25, 202419.3319.5818.7118.9618.00-2.27%15,190,387
Oct 24, 202419.1919.4219.1219.4018.422.81%8,008,552
Oct 23, 202418.9119.0218.5218.8717.92-1.67%9,757,139
Oct 22, 202419.0919.2518.9319.1918.22-0.42%6,108,052
Oct 21, 202419.3219.3218.9919.2718.30-1.28%8,824,236
Oct 18, 202419.2919.6719.2719.5218.532.68%10,171,125
Oct 17, 202419.0719.2718.9619.0118.05-1.35%6,041,541
Oct 16, 202419.3519.4719.1219.2718.301.00%6,649,865
Oct 15, 202418.7719.3818.4519.0818.121.65%11,406,851
Oct 14, 202418.4418.9018.4118.7717.824.39%9,677,534
Oct 11, 202417.4818.0817.4817.9817.075.83%8,007,206
Oct 10, 202417.3817.3916.7416.9916.13-2.07%8,612,934
Oct 9, 202417.6117.7717.2917.3516.47-2.09%5,583,865
Oct 8, 202417.8218.0217.6017.7216.83-1.72%6,843,107
Oct 7, 202417.9718.3917.8618.0317.121.46%6,430,657
Oct 4, 202417.5217.8217.3017.7716.872.24%5,829,657
Oct 3, 202417.2317.4017.0617.3816.501.40%6,171,054
Oct 2, 202417.3417.7917.1017.1416.27-2.56%7,711,081
Oct 1, 202418.0618.0917.3817.5916.70-8.34%11,245,218
Sep 30, 202419.3419.3919.0519.1917.16-3.47%8,022,454
Sep 27, 202419.8820.1819.8019.8817.771.38%11,135,542
Sep 26, 202419.5119.9619.4319.6117.532.51%8,027,536
Sep 25, 202419.2419.3919.0619.1317.10-1.90%4,234,408
Sep 24, 202419.2319.5218.9819.5017.431.67%6,002,086
Sep 23, 202419.1819.3419.0919.1817.150.74%4,845,602
Sep 20, 202419.0619.2618.9019.0417.02-0.68%5,758,701
Sep 19, 202419.1719.3718.9919.1717.145.39%8,260,471
Sep 18, 202418.1418.5917.9318.1916.260.06%8,646,601
Sep 17, 202417.9718.6217.8618.1816.253.59%10,714,230
Sep 16, 202417.7317.7517.4117.5515.69-3.15%6,066,360
Sep 13, 202417.5018.2217.4918.1216.202.37%8,726,430
Sep 12, 202417.4917.7717.3717.7015.821.32%6,246,832
Sep 11, 202417.2217.6016.8217.4715.62-0.68%7,489,777
Sep 10, 202417.2717.6117.1317.5915.731.44%5,701,917
Sep 9, 202416.8217.3716.6217.3415.507.10%9,166,359
Sep 6, 202417.2117.2516.1116.1914.47-4.60%10,673,723
Sep 5, 202417.1517.3616.8916.9715.17-3.69%8,055,717
Sep 4, 202417.1117.7617.0017.6215.750.17%7,747,353
Sep 3, 202417.9417.9417.4117.5915.73-7.42%9,803,167
Aug 30, 202419.3019.4118.7019.0015.89-1.09%8,959,205
Aug 29, 202419.5419.8419.0919.2116.070.58%9,660,247
Aug 28, 202419.4119.4818.7719.1015.98-5.30%10,751,471
Aug 27, 202420.2520.2719.9320.1716.87-1.99%6,388,767
Aug 26, 202420.7520.7720.4820.5817.22-0.53%5,369,868
Aug 23, 202419.8520.7719.7520.6917.315.56%11,118,104
Aug 22, 202419.7719.8219.5319.6016.40-2.15%4,497,630
Aug 21, 202419.3520.0519.1520.0316.763.51%6,895,024
Aug 20, 202419.6819.8519.0419.3516.190.78%7,658,077
Aug 19, 202419.1019.3018.8919.2016.06-1.29%4,837,829
Aug 16, 202419.0719.5018.7719.4516.274.80%5,604,907
Aug 15, 202419.2319.4818.4418.5615.53-3.03%8,250,950
Aug 14, 202419.7619.8319.1019.1416.01-3.33%5,277,502
Aug 13, 202419.1620.0619.1519.8016.563.13%5,557,442
Aug 12, 202419.3719.7718.8319.2016.06-3.03%10,249,069
Aug 9, 202419.6619.9019.3919.8016.562.06%9,686,696
Aug 8, 202418.8319.5318.4719.4016.238.99%11,706,606
Aug 7, 202418.6418.7317.8017.8014.89-3.78%11,338,208
Aug 6, 202417.9518.6017.7118.5015.486.26%10,242,005
Aug 5, 202416.1818.0916.1517.4114.56-14.45%24,235,965
Aug 2, 202421.1221.3720.3120.3517.02-1.26%12,462,628
Aug 1, 202421.0421.1720.2720.6117.24-9.17%9,110,764
Jul 31, 202423.1023.2922.6122.6917.74-1.13%8,494,349
Jul 30, 202423.2023.3322.8122.9517.94-2.05%6,819,247
Jul 29, 202424.3524.3623.1723.4318.31-1.39%11,833,827
Jul 26, 202423.5723.8423.3623.7618.575.27%6,837,169
Jul 25, 202422.4722.7722.1322.5717.64-1.70%6,464,403
Jul 24, 202423.3423.4922.9222.9617.950.17%6,301,592
Jul 23, 202423.2923.5622.8822.9217.92-4.02%9,497,968
Jul 22, 202423.6523.8923.2823.8818.671.44%6,905,746
Jul 19, 202422.4523.6522.4423.5418.405.94%11,495,375
Jul 18, 202422.7022.7622.1222.2217.37-1.77%7,094,217
Jul 17, 202422.7022.9222.3522.6217.68-1.01%7,465,763
Jul 16, 202422.3922.8722.0922.8517.862.88%10,319,850
Jul 15, 202422.0222.4121.8922.2117.369.84%13,611,449
Jul 12, 202420.1820.5320.1520.2215.810.65%8,204,464
Jul 11, 202420.6020.6820.0320.0915.70-7,814,886
Jul 10, 202420.3320.3420.0820.0915.70-0.94%7,173,589
Jul 9, 202420.0520.4419.9620.2815.852.58%8,971,767
Jul 8, 202420.0620.1219.2619.7715.450.05%13,741,751
Jul 5, 202419.4620.0019.3919.7615.45-6.62%19,552,063
Jul 3, 202421.0921.3320.9621.1616.54-2.44%4,561,712
Jul 2, 202422.0322.1321.6221.6916.95-2.08%5,981,636