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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 21.00 | 21.49 | 20.93 | 21.40 | 21.40 | 5.31% | 6,561,431 |
May 7, 2025 | 20.43 | 20.61 | 20.23 | 20.32 | 20.32 | 1.35% | 4,032,997 |
May 6, 2025 | 19.77 | 20.11 | 19.70 | 20.05 | 20.05 | 0.80% | 3,867,319 |
May 5, 2025 | 19.88 | 20.04 | 19.76 | 19.89 | 19.89 | -2.83% | 4,439,122 |
May 2, 2025 | 20.50 | 20.72 | 20.45 | 20.47 | 20.47 | 0.24% | 4,383,507 |
May 1, 2025 | 20.46 | 20.65 | 20.28 | 20.42 | 20.42 | -0.05% | 4,765,322 |
Apr 30, 2025 | 20.55 | 20.56 | 20.17 | 20.43 | 19.90 | -1.40% | 6,443,563 |
Apr 29, 2025 | 20.63 | 20.76 | 20.56 | 20.72 | 20.18 | 0.53% | 4,661,198 |
Apr 28, 2025 | 20.69 | 20.72 | 20.31 | 20.61 | 20.07 | -0.67% | 5,302,040 |
Apr 25, 2025 | 20.53 | 20.88 | 20.47 | 20.75 | 20.21 | 1.77% | 5,001,932 |
Apr 24, 2025 | 20.18 | 20.39 | 20.14 | 20.39 | 19.86 | 0.25% | 3,744,161 |
Apr 23, 2025 | 20.47 | 20.60 | 20.00 | 20.34 | 19.81 | 2.11% | 7,581,785 |
Apr 22, 2025 | 19.51 | 19.99 | 19.48 | 19.92 | 19.40 | 4.62% | 7,837,657 |
Apr 21, 2025 | 18.99 | 19.30 | 18.80 | 19.04 | 18.55 | 2.86% | 5,940,307 |
Apr 17, 2025 | 18.42 | 18.62 | 18.22 | 18.51 | 18.03 | 0.87% | 3,402,113 |
Apr 16, 2025 | 18.22 | 18.63 | 18.14 | 18.35 | 17.87 | 0.33% | 4,757,047 |
Apr 15, 2025 | 18.69 | 18.84 | 18.26 | 18.29 | 17.82 | -1.19% | 4,074,079 |
Apr 14, 2025 | 18.47 | 18.69 | 18.22 | 18.51 | 18.03 | 1.31% | 4,379,475 |
Apr 11, 2025 | 17.87 | 18.35 | 17.69 | 18.27 | 17.80 | 5.55% | 5,920,309 |
Apr 10, 2025 | 17.78 | 17.80 | 17.05 | 17.31 | 16.86 | -3.51% | 7,597,209 |
Apr 9, 2025 | 16.68 | 18.09 | 16.68 | 17.94 | 17.47 | 7.49% | 15,029,934 |
Apr 8, 2025 | 17.44 | 17.50 | 16.58 | 16.69 | 16.26 | -1.82% | 8,147,219 |
Apr 7, 2025 | 16.71 | 17.68 | 16.48 | 17.00 | 16.56 | -7.15% | 16,304,402 |
Apr 4, 2025 | 17.98 | 18.45 | 17.80 | 18.31 | 17.83 | 2.69% | 12,261,956 |
Apr 3, 2025 | 17.84 | 18.02 | 17.67 | 17.83 | 17.37 | -5.81% | 6,826,404 |
Apr 2, 2025 | 18.45 | 19.06 | 18.41 | 18.93 | 18.44 | 2.38% | 5,779,347 |
Apr 1, 2025 | 18.22 | 18.66 | 17.95 | 18.49 | 18.01 | 0.93% | 6,223,204 |
Mar 31, 2025 | 18.33 | 18.66 | 18.13 | 18.32 | 17.50 | -1.82% | 4,605,506 |
Mar 28, 2025 | 18.95 | 19.01 | 18.54 | 18.66 | 17.83 | -3.72% | 4,530,302 |
Mar 27, 2025 | 19.20 | 19.49 | 19.08 | 19.38 | 18.52 | 0.62% | 4,368,181 |
Mar 26, 2025 | 19.49 | 19.57 | 19.09 | 19.26 | 18.40 | -1.88% | 2,915,700 |
Mar 25, 2025 | 19.49 | 19.67 | 19.37 | 19.63 | 18.75 | -0.10% | 3,410,857 |
Mar 24, 2025 | 19.42 | 19.77 | 19.42 | 19.65 | 18.77 | 5.14% | 3,976,201 |
Mar 21, 2025 | 18.63 | 18.80 | 18.51 | 18.69 | 17.86 | -0.27% | 2,645,852 |
Mar 20, 2025 | 18.96 | 19.28 | 18.61 | 18.74 | 17.90 | -1.58% | 4,199,237 |
Mar 19, 2025 | 18.70 | 19.17 | 18.63 | 19.04 | 18.19 | 3.87% | 7,030,470 |
Mar 18, 2025 | 18.34 | 18.36 | 18.05 | 18.33 | 17.51 | -2.66% | 3,797,197 |
Mar 17, 2025 | 18.46 | 18.89 | 18.36 | 18.83 | 17.99 | -0.21% | 7,013,743 |
Mar 14, 2025 | 18.59 | 19.03 | 18.43 | 18.87 | 18.03 | 5.71% | 5,039,092 |
Mar 13, 2025 | 18.47 | 18.52 | 17.79 | 17.85 | 17.05 | -3.41% | 5,185,003 |
Mar 12, 2025 | 18.58 | 18.68 | 17.95 | 18.48 | 17.66 | -0.05% | 5,895,410 |
Mar 11, 2025 | 18.16 | 18.65 | 17.62 | 18.49 | 17.67 | 5.24% | 5,885,882 |
Mar 10, 2025 | 18.43 | 18.49 | 17.23 | 17.57 | 16.79 | -9.39% | 12,908,945 |
Mar 7, 2025 | 19.88 | 20.34 | 19.28 | 19.39 | 18.52 | -2.42% | 14,626,464 |
Mar 6, 2025 | 20.06 | 20.43 | 19.58 | 19.87 | 18.98 | -1.58% | 8,171,549 |
Mar 5, 2025 | 20.04 | 20.22 | 19.54 | 20.19 | 19.29 | 4.18% | 9,924,041 |
Mar 4, 2025 | 18.47 | 19.85 | 18.18 | 19.38 | 18.52 | 0.88% | 14,177,290 |
Mar 3, 2025 | 20.81 | 20.83 | 18.98 | 19.21 | 18.35 | -1.69% | 19,396,798 |
Feb 28, 2025 | 19.00 | 19.77 | 18.80 | 19.54 | 17.99 | 1.09% | 11,229,735 |
Feb 27, 2025 | 20.00 | 20.04 | 19.15 | 19.33 | 17.80 | -1.23% | 10,656,903 |