ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
21.40
+1.08 (5.31%)
At close: May 8, 2025, 4:00 PM
21.81
+0.41 (1.92%)
Pre-market: May 9, 2025, 7:21 AM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202521.0021.4920.9321.4021.405.31%6,561,431
May 7, 202520.4320.6120.2320.3220.321.35%4,032,997
May 6, 202519.7720.1119.7020.0520.050.80%3,867,319
May 5, 202519.8820.0419.7619.8919.89-2.83%4,439,122
May 2, 202520.5020.7220.4520.4720.470.24%4,383,507
May 1, 202520.4620.6520.2820.4220.42-0.05%4,765,322
Apr 30, 202520.5520.5620.1720.4319.90-1.40%6,443,563
Apr 29, 202520.6320.7620.5620.7220.180.53%4,661,198
Apr 28, 202520.6920.7220.3120.6120.07-0.67%5,302,040
Apr 25, 202520.5320.8820.4720.7520.211.77%5,001,932
Apr 24, 202520.1820.3920.1420.3919.860.25%3,744,161
Apr 23, 202520.4720.6020.0020.3419.812.11%7,581,785
Apr 22, 202519.5119.9919.4819.9219.404.62%7,837,657
Apr 21, 202518.9919.3018.8019.0418.552.86%5,940,307
Apr 17, 202518.4218.6218.2218.5118.030.87%3,402,113
Apr 16, 202518.2218.6318.1418.3517.870.33%4,757,047
Apr 15, 202518.6918.8418.2618.2917.82-1.19%4,074,079
Apr 14, 202518.4718.6918.2218.5118.031.31%4,379,475
Apr 11, 202517.8718.3517.6918.2717.805.55%5,920,309
Apr 10, 202517.7817.8017.0517.3116.86-3.51%7,597,209
Apr 9, 202516.6818.0916.6817.9417.477.49%15,029,934
Apr 8, 202517.4417.5016.5816.6916.26-1.82%8,147,219
Apr 7, 202516.7117.6816.4817.0016.56-7.15%16,304,402
Apr 4, 202517.9818.4517.8018.3117.832.69%12,261,956
Apr 3, 202517.8418.0217.6717.8317.37-5.81%6,826,404
Apr 2, 202518.4519.0618.4118.9318.442.38%5,779,347
Apr 1, 202518.2218.6617.9518.4918.010.93%6,223,204
Mar 31, 202518.3318.6618.1318.3217.50-1.82%4,605,506
Mar 28, 202518.9519.0118.5418.6617.83-3.72%4,530,302
Mar 27, 202519.2019.4919.0819.3818.520.62%4,368,181
Mar 26, 202519.4919.5719.0919.2618.40-1.88%2,915,700
Mar 25, 202519.4919.6719.3719.6318.75-0.10%3,410,857
Mar 24, 202519.4219.7719.4219.6518.775.14%3,976,201
Mar 21, 202518.6318.8018.5118.6917.86-0.27%2,645,852
Mar 20, 202518.9619.2818.6118.7417.90-1.58%4,199,237
Mar 19, 202518.7019.1718.6319.0418.193.87%7,030,470
Mar 18, 202518.3418.3618.0518.3317.51-2.66%3,797,197
Mar 17, 202518.4618.8918.3618.8317.99-0.21%7,013,743
Mar 14, 202518.5919.0318.4318.8718.035.71%5,039,092
Mar 13, 202518.4718.5217.7917.8517.05-3.41%5,185,003
Mar 12, 202518.5818.6817.9518.4817.66-0.05%5,895,410
Mar 11, 202518.1618.6517.6218.4917.675.24%5,885,882
Mar 10, 202518.4318.4917.2317.5716.79-9.39%12,908,945
Mar 7, 202519.8820.3419.2819.3918.52-2.42%14,626,464
Mar 6, 202520.0620.4319.5819.8718.98-1.58%8,171,549
Mar 5, 202520.0420.2219.5420.1919.294.18%9,924,041
Mar 4, 202518.4719.8518.1819.3818.520.88%14,177,290
Mar 3, 202520.8120.8318.9819.2118.35-1.69%19,396,798
Feb 28, 202519.0019.7718.8019.5417.991.09%11,229,735
Feb 27, 202520.0020.0419.1519.3317.80-1.23%10,656,903