Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
19.88
-0.58 (-2.83%)
At close: Oct 31, 2024, 4:00 PM
19.95
+0.07 (0.35%)
After-hours: Oct 31, 2024, 7:59 PM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.4820.4919.8419.8819.88-2.83%11,612,441
Oct 30, 202420.4520.6420.3220.4620.46-0.87%11,475,910
Oct 29, 202420.2620.9820.1720.6420.644.30%17,098,623
Oct 28, 202419.6019.8919.4419.7919.794.38%12,549,917
Oct 25, 202419.3319.5818.7118.9618.96-2.27%15,190,400
Oct 24, 202419.1919.4219.1219.4019.402.81%8,008,600
Oct 23, 202418.9119.0218.5218.8718.87-1.67%9,757,139
Oct 22, 202419.0919.2518.9319.1919.19-0.42%6,108,100
Oct 21, 202419.3219.3218.9919.2719.27-1.28%8,824,236
Oct 18, 202419.2919.6719.2719.5219.522.68%10,171,125
Oct 17, 202419.0719.2718.9619.0119.01-1.35%6,041,541
Oct 16, 202419.3519.4719.1219.2719.271.00%6,649,900
Oct 15, 202418.7719.3818.4519.0819.081.65%11,406,900
Oct 14, 202418.4418.9018.4118.7718.774.39%9,677,534
Oct 11, 202417.4818.0817.4817.9817.985.83%8,007,206
Oct 10, 202417.3817.3916.7416.9916.99-2.07%8,612,934
Oct 9, 202417.6117.7717.2917.3517.35-2.09%5,583,900
Oct 8, 202417.8218.0217.6017.7217.72-1.72%6,843,107
Oct 7, 202417.9718.3917.8618.0318.031.46%6,430,700
Oct 4, 202417.5217.8217.3017.7717.772.24%5,829,657
Oct 3, 202417.2317.4017.0617.3817.381.40%6,171,100
Oct 2, 202417.3417.7917.1017.1417.14-2.56%7,711,100
Oct 1, 202418.0618.0917.3817.5917.59-8.34%11,245,218
Sep 30, 202419.3419.3919.0519.1918.10-3.47%8,022,454
Sep 27, 202419.8820.1819.8019.8818.751.38%11,135,542
Sep 26, 202419.5119.9619.4319.6118.502.51%8,027,536
Sep 25, 202419.2419.3919.0619.1318.04-1.90%4,234,408
Sep 24, 202419.2319.5218.9819.5018.391.67%6,002,100
Sep 23, 202419.1819.3419.0919.1818.090.74%4,845,602
Sep 20, 202419.0619.2618.9019.0417.96-0.68%5,758,701
Sep 19, 202419.1719.3718.9919.1718.085.39%8,260,500
Sep 18, 202418.1418.5917.9318.1917.160.06%8,646,601
Sep 17, 202417.9718.6217.8618.1817.153.59%10,714,230
Sep 16, 202417.7317.7517.4117.5516.55-3.15%6,066,400
Sep 13, 202417.5018.2217.4918.1217.092.37%8,726,430
Sep 12, 202417.4917.7717.3717.7016.691.32%6,246,832
Sep 11, 202417.2217.6016.8217.4716.48-0.68%7,489,800
Sep 10, 202417.2717.6117.1317.5916.591.44%5,701,917
Sep 9, 202416.8217.3716.6217.3416.357.10%9,166,400
Sep 6, 202417.2117.2516.1116.1915.27-4.60%10,673,723
Sep 5, 202417.1517.3616.8916.9716.01-3.69%8,055,717
Sep 4, 202417.1117.7617.0017.6216.620.17%7,811,900
Sep 3, 202417.9417.9417.4117.5916.59-7.42%9,803,200
Aug 30, 202419.3019.4118.7019.0017.79-1.09%8,959,205
Aug 29, 202419.5419.8419.0919.2117.990.58%9,660,247
Aug 28, 202419.4119.4818.7719.1017.88-5.30%10,751,500
Aug 27, 202420.2520.2719.9320.1718.89-1.99%6,388,800
Aug 26, 202420.7520.7720.4820.5819.27-0.53%5,369,900
Aug 23, 202419.8520.7719.7520.6919.375.56%11,118,104
Aug 22, 202419.7719.8219.5319.6018.35-2.15%4,497,630
Aug 21, 202419.3520.0519.1520.0318.763.51%6,895,024
Aug 20, 202419.6819.8519.0419.3518.120.78%7,658,100
Aug 19, 202419.1019.3018.8919.2017.98-1.29%4,837,829
Aug 16, 202419.0719.5018.7719.4518.214.80%5,604,907
Aug 15, 202419.2319.4818.4418.5617.38-3.03%8,251,000
Aug 14, 202419.7619.8319.1019.1417.92-3.33%5,277,502
Aug 13, 202419.1620.0619.1519.8018.543.13%5,557,442
Aug 12, 202419.3719.7718.8319.2017.98-3.03%10,249,100
Aug 9, 202419.6619.9019.3919.8018.542.06%9,686,700
Aug 8, 202418.8319.5218.4719.4018.178.99%11,706,606
Aug 7, 202418.6418.7317.8017.8016.67-3.78%11,338,208
Aug 6, 202417.9518.6017.7118.5017.326.26%10,242,005
Aug 5, 202416.1818.0916.1517.4116.30-14.45%24,236,000
Aug 2, 202421.1221.3720.3120.3520.35-1.26%12,462,628
Aug 1, 202421.0421.1720.2720.6120.61-9.17%9,110,800
Jul 31, 202423.1023.2922.6122.6921.24-1.13%8,494,349
Jul 30, 202423.2023.3322.8122.9521.49-2.05%6,819,247
Jul 29, 202424.3524.3623.1723.4321.94-1.39%11,833,827
Jul 26, 202423.5723.8423.3623.7622.245.27%6,837,200
Jul 25, 202422.4722.7722.1322.5721.13-1.70%6,464,403
Jul 24, 202423.3423.4922.9222.9621.500.17%6,301,600
Jul 23, 202423.2923.5622.8822.9221.46-4.02%9,498,000
Jul 22, 202423.6523.8923.2823.8822.361.44%6,905,746
Jul 19, 202422.4523.6522.4423.5422.045.94%11,495,375
Jul 18, 202422.7022.7622.1222.2220.80-1.77%7,094,217
Jul 17, 202422.7022.9222.3522.6221.18-1.01%7,465,763
Jul 16, 202422.3922.8722.0922.8521.392.88%10,319,850
Jul 15, 202422.0222.4121.8922.2120.799.84%13,611,449
Jul 12, 202420.1820.5320.1520.2218.930.65%8,204,464
Jul 11, 202420.6020.6820.0220.0918.81-7,814,886
Jul 10, 202420.3320.3420.0820.0918.81-0.94%7,173,589
Jul 9, 202420.0520.4419.9620.2818.992.58%8,971,767
Jul 8, 202420.0620.1219.2619.7718.510.05%13,741,751
Jul 5, 202419.4520.0019.3919.7618.50-6.62%19,552,063
Jul 3, 202421.0921.3320.9621.1619.81-2.44%4,561,712
Jul 2, 202422.0322.1321.6221.6920.31-2.08%5,981,636
Jul 1, 202422.1022.4121.9122.1520.74-1.60%12,910,785
Jun 28, 202423.0923.2522.4822.5119.67-2.51%10,778,477
Jun 27, 202423.1823.4923.0623.0920.170.70%5,218,321
Jun 26, 202423.1623.3222.8222.9320.03-1.67%5,496,805
Jun 25, 202423.0723.5022.9423.3220.374.71%12,954,204
Jun 24, 202423.0323.2222.1822.2719.46-7.98%16,587,792
Jun 21, 202423.9524.2523.8524.2021.14-1.14%6,024,896
Jun 20, 202424.6124.6924.3024.4821.391.07%6,318,577
Jun 18, 202424.4324.6324.1124.2221.16-3.74%6,669,321
Jun 17, 202424.7625.4024.5125.1621.981.90%6,170,766
Jun 14, 202425.4025.4324.5224.6921.57-1.75%7,119,484
Jun 13, 202425.7025.8024.9525.1321.96-1.41%7,856,047
Jun 12, 202426.1626.4725.3625.4922.270.24%8,419,706
Jun 11, 202425.3425.5424.9325.4322.22-3.05%6,791,047