ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
20.75
+0.46 (2.27%)
At close: Oct 6, 2025, 4:00 PM EDT
20.65
-0.10 (-0.48%)
After-hours: Oct 6, 2025, 8:00 PM EDT
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.67 | 20.91 | 20.58 | 20.75 | 20.75 | 2.27% | 19,745,851 |
| Oct 3, 2025 | 19.99 | 20.54 | 19.87 | 20.29 | 20.29 | 1.40% | 23,336,426 |
| Oct 2, 2025 | 19.72 | 20.04 | 19.61 | 20.01 | 20.01 | 3.04% | 17,131,273 |
| Oct 1, 2025 | 19.31 | 19.57 | 19.26 | 19.42 | 19.42 | -1.32% | 15,594,101 |
| Sep 30, 2025 | 19.49 | 19.71 | 19.39 | 19.68 | 18.94 | -0.10% | 13,730,340 |
| Sep 29, 2025 | 19.30 | 19.70 | 19.27 | 19.70 | 18.96 | 5.12% | 15,017,565 |
| Sep 26, 2025 | 18.76 | 18.97 | 18.67 | 18.74 | 18.04 | -0.32% | 11,971,102 |
| Sep 25, 2025 | 19.19 | 19.21 | 18.64 | 18.80 | 18.10 | -3.59% | 17,642,515 |
| Sep 24, 2025 | 19.46 | 19.62 | 19.41 | 19.50 | 18.77 | 1.51% | 9,754,350 |
| Sep 23, 2025 | 19.44 | 19.50 | 19.18 | 19.21 | 18.49 | -0.47% | 10,415,294 |
| Sep 22, 2025 | 19.43 | 19.54 | 19.28 | 19.30 | 18.58 | -2.67% | 12,032,035 |
| Sep 19, 2025 | 20.01 | 20.07 | 19.80 | 19.83 | 19.09 | -2.03% | 8,272,601 |
| Sep 18, 2025 | 20.23 | 20.33 | 20.16 | 20.24 | 19.48 | 1.66% | 8,400,649 |
| Sep 17, 2025 | 20.03 | 20.05 | 19.74 | 19.91 | 19.16 | -1.04% | 11,035,596 |
| Sep 16, 2025 | 19.89 | 20.17 | 19.76 | 20.12 | 19.37 | 1.31% | 9,397,376 |
| Sep 15, 2025 | 19.83 | 19.92 | 19.70 | 19.86 | 19.12 | -1.39% | 10,294,379 |
| Sep 12, 2025 | 19.82 | 20.16 | 19.79 | 20.14 | 19.39 | 2.03% | 11,914,762 |
| Sep 11, 2025 | 19.62 | 19.79 | 19.60 | 19.74 | 19.00 | 0.82% | 8,198,475 |
| Sep 10, 2025 | 19.61 | 19.74 | 19.51 | 19.58 | 18.85 | 2.03% | 9,389,471 |
| Sep 9, 2025 | 19.46 | 19.49 | 19.08 | 19.19 | 18.47 | -0.67% | 10,914,048 |
| Sep 8, 2025 | 19.35 | 19.48 | 19.29 | 19.32 | 18.60 | 0.42% | 9,367,591 |
| Sep 5, 2025 | 19.47 | 19.53 | 18.99 | 19.24 | 18.52 | 1.58% | 12,266,231 |
| Sep 4, 2025 | 19.11 | 19.14 | 18.84 | 18.94 | 18.23 | -2.17% | 9,932,696 |
| Sep 3, 2025 | 19.23 | 19.44 | 19.19 | 19.36 | 18.64 | 1.26% | 9,831,350 |
| Sep 2, 2025 | 18.89 | 19.31 | 18.83 | 19.12 | 18.40 | -2.15% | 18,202,563 |
| Aug 29, 2025 | 19.96 | 19.98 | 19.50 | 19.54 | 18.00 | -3.51% | 17,422,207 |
| Aug 28, 2025 | 20.42 | 20.49 | 20.23 | 20.25 | 18.65 | -0.05% | 11,326,527 |
| Aug 27, 2025 | 20.12 | 20.37 | 20.07 | 20.26 | 18.66 | 0.80% | 8,997,300 |
| Aug 26, 2025 | 19.85 | 20.11 | 19.78 | 20.10 | 18.51 | 0.30% | 13,203,142 |
| Aug 25, 2025 | 20.20 | 20.43 | 19.99 | 20.04 | 18.46 | -5.02% | 14,773,501 |
| Aug 22, 2025 | 20.32 | 21.25 | 20.23 | 21.10 | 19.43 | 3.99% | 13,583,414 |
| Aug 21, 2025 | 20.49 | 20.62 | 20.24 | 20.29 | 18.69 | -1.89% | 8,481,537 |
| Aug 20, 2025 | 20.51 | 20.71 | 20.31 | 20.68 | 19.05 | 1.08% | 10,443,422 |
| Aug 19, 2025 | 20.95 | 20.98 | 20.37 | 20.46 | 18.85 | -2.80% | 15,678,197 |
| Aug 18, 2025 | 20.94 | 21.15 | 20.77 | 21.05 | 19.39 | -0.57% | 11,319,833 |
| Aug 15, 2025 | 21.47 | 21.48 | 21.15 | 21.17 | 19.50 | -0.98% | 10,199,950 |
| Aug 14, 2025 | 21.42 | 21.64 | 21.22 | 21.38 | 19.69 | -4.00% | 19,825,943 |
| Aug 13, 2025 | 21.85 | 22.30 | 21.76 | 22.27 | 20.51 | 2.72% | 13,270,938 |
| Aug 12, 2025 | 21.59 | 21.78 | 21.48 | 21.68 | 19.97 | 0.51% | 9,234,999 |
| Aug 11, 2025 | 21.64 | 21.89 | 21.50 | 21.57 | 19.87 | 2.28% | 9,815,557 |
| Aug 8, 2025 | 21.17 | 21.27 | 20.98 | 21.09 | 19.43 | -1.08% | 8,846,203 |
| Aug 7, 2025 | 21.10 | 21.34 | 20.97 | 21.32 | 19.64 | 2.06% | 10,221,178 |
| Aug 6, 2025 | 20.64 | 20.99 | 20.58 | 20.89 | 19.24 | 1.41% | 8,235,517 |
| Aug 5, 2025 | 20.69 | 20.77 | 20.39 | 20.60 | 18.97 | -0.91% | 8,389,061 |
| Aug 4, 2025 | 20.65 | 20.98 | 20.64 | 20.79 | 19.15 | 1.41% | 7,796,754 |
| Aug 1, 2025 | 20.94 | 20.99 | 20.48 | 20.50 | 18.88 | -8.48% | 14,081,373 |
| Jul 31, 2025 | 22.67 | 22.82 | 22.38 | 22.40 | 19.48 | -0.09% | 10,744,556 |
| Jul 30, 2025 | 22.57 | 22.82 | 22.20 | 22.42 | 19.50 | -0.58% | 9,956,208 |
| Jul 29, 2025 | 22.85 | 22.87 | 22.44 | 22.55 | 19.61 | -0.53% | 9,140,139 |
| Jul 28, 2025 | 22.78 | 22.90 | 22.55 | 22.67 | 19.72 | 0.98% | 8,615,347 |