ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
9.21
-0.15 (-1.60%)
At close: Apr 2, 2026, 4:00 PM EDT
9.19
-0.02 (-0.22%)
After-hours: Apr 2, 2026, 8:00 PM EDT
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.08 | 9.27 | 9.02 | 9.21 | 9.21 | -1.60% | 136,735,806 |
| Apr 1, 2026 | 9.42 | 9.51 | 9.33 | 9.36 | 9.36 | 0.54% | 111,331,201 |
| Mar 31, 2026 | 9.17 | 9.43 | 9.12 | 9.31 | 9.30 | 1.75% | 127,136,007 |
| Mar 30, 2026 | 9.33 | 9.36 | 9.10 | 9.15 | 9.14 | 0.88% | 93,040,004 |
| Mar 27, 2026 | 9.17 | 9.17 | 9.00 | 9.07 | 9.06 | -3.72% | 116,132,298 |
| Mar 26, 2026 | 9.54 | 9.60 | 9.36 | 9.42 | 9.41 | -3.38% | 92,743,691 |
| Mar 25, 2026 | 9.86 | 9.91 | 9.70 | 9.75 | 9.74 | 2.09% | 107,243,184 |
| Mar 24, 2026 | 9.71 | 9.74 | 9.47 | 9.55 | 9.54 | -1.75% | 140,482,451 |
| Mar 23, 2026 | 9.73 | 9.89 | 9.63 | 9.72 | 9.71 | 0.52% | 178,351,206 |
| Mar 20, 2026 | 9.71 | 9.71 | 9.55 | 9.67 | 9.66 | - | 154,506,209 |
| Mar 19, 2026 | 9.54 | 9.72 | 9.46 | 9.67 | 9.66 | -1.12% | 180,063,999 |
| Mar 18, 2026 | 9.97 | 9.99 | 9.75 | 9.78 | 9.77 | -4.68% | 133,484,053 |
| Mar 17, 2026 | 10.15 | 10.33 | 10.10 | 10.26 | 10.25 | 0.69% | 116,242,736 |
| Mar 16, 2026 | 10.18 | 10.27 | 10.04 | 10.19 | 10.18 | 3.98% | 121,139,338 |
| Mar 13, 2026 | 10.07 | 10.20 | 9.75 | 9.80 | 9.79 | 1.03% | 131,081,642 |
| Mar 12, 2026 | 9.65 | 9.74 | 9.55 | 9.70 | 9.69 | -0.31% | 114,238,035 |
| Mar 11, 2026 | 9.69 | 9.84 | 9.60 | 9.73 | 9.72 | 0.83% | 136,567,842 |
| Mar 10, 2026 | 9.76 | 9.90 | 9.54 | 9.65 | 9.64 | 1.47% | 145,313,074 |
| Mar 9, 2026 | 9.46 | 9.58 | 9.40 | 9.51 | 9.50 | 1.28% | 129,374,049 |
| Mar 6, 2026 | 9.50 | 9.52 | 9.32 | 9.39 | 9.38 | -4.28% | 105,997,723 |
| Mar 5, 2026 | 9.99 | 10.04 | 9.73 | 9.81 | 9.80 | -2.58% | 105,372,369 |
| Mar 4, 2026 | 9.89 | 10.22 | 9.83 | 10.07 | 10.06 | 7.13% | 113,133,069 |
| Mar 3, 2026 | 9.25 | 9.52 | 9.12 | 9.40 | 9.39 | -1.36% | 107,639,775 |
| Mar 2, 2026 | 9.04 | 9.67 | 9.04 | 9.53 | 9.52 | 5.19% | 133,364,476 |
| Feb 27, 2026 | 9.13 | 9.16 | 8.99 | 9.06 | 9.04 | -2.79% | 93,444,096 |
| Feb 26, 2026 | 9.41 | 9.43 | 9.18 | 9.32 | 9.30 | -2.41% | 103,772,340 |
| Feb 25, 2026 | 9.20 | 9.62 | 9.14 | 9.55 | 9.53 | 7.30% | 101,186,474 |
| Feb 24, 2026 | 8.71 | 8.95 | 8.68 | 8.90 | 8.88 | -0.11% | 69,341,348 |
| Feb 23, 2026 | 9.14 | 9.16 | 8.82 | 8.91 | 8.89 | -4.81% | 73,329,082 |
| Feb 20, 2026 | 9.26 | 9.41 | 9.20 | 9.36 | 9.34 | 0.97% | 61,141,185 |
| Feb 19, 2026 | 9.12 | 9.30 | 9.06 | 9.27 | 9.25 | 1.20% | 76,054,371 |
| Feb 18, 2026 | 9.26 | 9.45 | 9.09 | 9.16 | 9.14 | -2.14% | 76,844,355 |
| Feb 17, 2026 | 9.39 | 9.43 | 9.19 | 9.36 | 9.34 | -1.47% | 70,300,813 |
| Feb 13, 2026 | 9.30 | 9.61 | 9.23 | 9.50 | 9.48 | 5.09% | 68,805,825 |
| Feb 12, 2026 | 9.39 | 9.44 | 8.99 | 9.04 | 9.02 | -3.21% | 61,325,847 |
| Feb 11, 2026 | 9.40 | 9.43 | 9.08 | 9.34 | 9.32 | -1.79% | 84,996,429 |
| Feb 10, 2026 | 9.57 | 9.68 | 9.38 | 9.51 | 9.49 | -2.76% | 61,522,499 |
| Feb 9, 2026 | 9.53 | 9.84 | 9.46 | 9.78 | 9.76 | 0.93% | 82,804,207 |
| Feb 6, 2026 | 9.27 | 9.89 | 9.27 | 9.69 | 9.67 | 10.11% | 70,076,768 |
| Feb 5, 2026 | 9.68 | 9.79 | 8.61 | 8.80 | 8.78 | -13.30% | 104,282,901 |
| Feb 4, 2026 | 10.40 | 10.46 | 9.96 | 10.15 | 10.13 | -3.97% | 67,491,284 |
| Feb 3, 2026 | 10.85 | 10.85 | 10.08 | 10.57 | 10.55 | -2.04% | 104,882,051 |
| Feb 2, 2026 | 10.80 | 11.00 | 10.74 | 10.79 | 10.77 | -6.98% | 80,939,645 |
| Jan 30, 2026 | 11.47 | 11.72 | 11.33 | 11.60 | 11.56 | -0.51% | 58,191,355 |
| Jan 29, 2026 | 12.15 | 12.16 | 11.52 | 11.66 | 11.62 | -5.51% | 87,709,545 |
| Jan 28, 2026 | 12.47 | 12.54 | 12.31 | 12.34 | 12.30 | -0.32% | 56,285,360 |
| Jan 27, 2026 | 12.22 | 12.40 | 12.08 | 12.38 | 12.34 | 1.98% | 60,475,524 |
| Jan 26, 2026 | 12.15 | 12.31 | 12.06 | 12.14 | 12.10 | -2.10% | 62,722,038 |
| Jan 23, 2026 | 12.42 | 12.65 | 12.26 | 12.40 | 12.36 | 0.08% | 65,932,889 |
| Jan 22, 2026 | 12.41 | 12.47 | 12.25 | 12.39 | 12.35 | -0.80% | 59,308,620 |