ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
18.66
-0.72 (-3.72%)
At close: Mar 28, 2025, 4:00 PM
18.72
+0.06 (0.32%)
After-hours: Mar 28, 2025, 7:58 PM EDT
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.95 | 19.01 | 18.54 | 18.66 | 18.66 | -3.72% | 4,530,302 |
| Mar 27, 2025 | 19.20 | 19.49 | 19.08 | 19.38 | 19.38 | 0.62% | 4,368,181 |
| Mar 26, 2025 | 19.49 | 19.57 | 19.09 | 19.26 | 19.26 | -1.88% | 2,915,700 |
| Mar 25, 2025 | 19.49 | 19.67 | 19.37 | 19.63 | 19.63 | -0.10% | 3,410,857 |
| Mar 24, 2025 | 19.42 | 19.77 | 19.42 | 19.65 | 19.65 | 5.14% | 3,976,201 |
| Mar 21, 2025 | 18.63 | 18.80 | 18.51 | 18.69 | 18.69 | -0.27% | 2,645,852 |
| Mar 20, 2025 | 18.96 | 19.28 | 18.61 | 18.74 | 18.74 | -1.58% | 4,199,237 |
| Mar 19, 2025 | 18.70 | 19.17 | 18.63 | 19.04 | 19.04 | 3.87% | 7,030,470 |
| Mar 18, 2025 | 18.34 | 18.36 | 18.05 | 18.33 | 18.33 | -2.66% | 3,797,197 |
| Mar 17, 2025 | 18.46 | 18.89 | 18.36 | 18.83 | 18.83 | -0.21% | 7,013,743 |
| Mar 14, 2025 | 18.59 | 19.03 | 18.43 | 18.87 | 18.87 | 5.71% | 5,039,092 |
| Mar 13, 2025 | 18.47 | 18.52 | 17.79 | 17.85 | 17.85 | -3.41% | 5,185,003 |
| Mar 12, 2025 | 18.58 | 18.68 | 17.95 | 18.48 | 18.48 | -0.05% | 5,895,410 |
| Mar 11, 2025 | 18.16 | 18.65 | 17.62 | 18.49 | 18.49 | 5.24% | 5,885,882 |
| Mar 10, 2025 | 18.43 | 18.49 | 17.23 | 17.57 | 17.57 | -9.39% | 12,908,945 |
| Mar 7, 2025 | 19.88 | 20.34 | 19.28 | 19.39 | 19.39 | -2.42% | 14,626,464 |
| Mar 6, 2025 | 20.06 | 20.43 | 19.58 | 19.87 | 19.87 | -1.58% | 8,171,549 |
| Mar 5, 2025 | 20.04 | 20.22 | 19.54 | 20.19 | 20.19 | 4.18% | 9,924,041 |
| Mar 4, 2025 | 18.47 | 19.85 | 18.18 | 19.38 | 19.38 | 0.88% | 14,177,290 |
| Mar 3, 2025 | 20.81 | 20.83 | 18.98 | 19.21 | 19.21 | -1.69% | 19,396,798 |
| Feb 28, 2025 | 19.00 | 19.77 | 18.80 | 19.54 | 18.83 | 1.09% | 11,229,735 |
| Feb 27, 2025 | 20.00 | 20.04 | 19.15 | 19.33 | 18.63 | -1.23% | 10,656,903 |
| Feb 26, 2025 | 19.86 | 20.50 | 19.05 | 19.57 | 18.86 | -4.16% | 17,949,923 |
| Feb 25, 2025 | 20.66 | 20.67 | 19.88 | 20.42 | 19.68 | -6.37% | 20,330,107 |
| Feb 24, 2025 | 22.13 | 22.23 | 21.72 | 21.81 | 21.02 | -0.68% | 7,418,618 |
| Feb 21, 2025 | 23.01 | 23.09 | 21.94 | 21.96 | 21.17 | -4.02% | 10,244,203 |
| Feb 20, 2025 | 22.72 | 22.96 | 22.47 | 22.88 | 22.05 | 2.51% | 5,232,504 |
| Feb 19, 2025 | 22.39 | 22.47 | 22.14 | 22.32 | 21.51 | 2.15% | 5,396,771 |
| Feb 18, 2025 | 22.40 | 22.45 | 21.63 | 21.85 | 21.06 | -3.40% | 7,775,906 |
| Feb 14, 2025 | 22.47 | 23.04 | 22.38 | 22.62 | 21.80 | 1.07% | 5,848,344 |
| Feb 13, 2025 | 22.30 | 22.43 | 22.12 | 22.38 | 21.57 | -0.80% | 7,133,089 |
| Feb 12, 2025 | 22.02 | 22.73 | 21.96 | 22.56 | 21.75 | 1.90% | 6,856,549 |
| Feb 11, 2025 | 22.54 | 22.65 | 22.04 | 22.14 | 21.34 | -2.29% | 5,096,621 |
| Feb 10, 2025 | 22.75 | 22.82 | 22.53 | 22.66 | 21.84 | 1.71% | 5,097,462 |
| Feb 7, 2025 | 23.24 | 23.35 | 22.24 | 22.28 | 21.48 | -1.20% | 11,142,470 |
| Feb 6, 2025 | 22.89 | 23.05 | 22.25 | 22.55 | 21.74 | -0.66% | 8,666,693 |
| Feb 5, 2025 | 23.00 | 23.11 | 22.45 | 22.70 | 21.88 | -1.30% | 6,903,097 |
| Feb 4, 2025 | 23.11 | 23.50 | 22.81 | 23.00 | 22.17 | -2.50% | 11,297,797 |
| Feb 3, 2025 | 22.08 | 23.83 | 22.01 | 23.59 | 22.74 | -4.07% | 14,315,229 |
| Jan 31, 2025 | 25.39 | 25.75 | 24.56 | 24.59 | 22.80 | -3.42% | 8,940,974 |
| Jan 30, 2025 | 25.47 | 25.87 | 25.42 | 25.46 | 23.60 | 0.59% | 8,132,630 |
| Jan 29, 2025 | 24.79 | 25.46 | 24.59 | 25.31 | 23.46 | 3.14% | 7,516,100 |
| Jan 28, 2025 | 24.90 | 25.19 | 24.54 | 24.54 | 22.75 | -0.04% | 7,463,351 |
| Jan 27, 2025 | 24.43 | 24.83 | 23.95 | 24.55 | 22.76 | -3.50% | 13,549,396 |
| Jan 24, 2025 | 25.60 | 26.06 | 25.42 | 25.44 | 23.58 | 1.64% | 9,664,260 |
| Jan 23, 2025 | 24.86 | 25.97 | 24.83 | 25.03 | 23.20 | -1.15% | 20,562,311 |
| Jan 22, 2025 | 25.41 | 25.55 | 25.09 | 25.32 | 23.47 | -1.90% | 7,682,417 |
| Jan 21, 2025 | 25.56 | 26.10 | 24.96 | 25.81 | 23.93 | 1.26% | 11,430,313 |
| Jan 17, 2025 | 25.03 | 25.83 | 24.91 | 25.49 | 23.63 | 4.42% | 10,435,506 |
| Jan 16, 2025 | 24.19 | 24.48 | 23.64 | 24.41 | 22.63 | 0.78% | 6,639,285 |