Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
25.81
+0.32 (1.26%)
Jan 21, 2025, 4:00 PM EST - Market closed

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.5626.1024.9625.8125.811.26%11,430,313
Jan 17, 202525.0325.8324.9125.4925.494.42%10,435,506
Jan 16, 202524.1924.4823.6424.4124.410.78%6,639,285
Jan 15, 202524.0024.5323.9924.2224.223.33%6,677,666
Jan 14, 202523.5323.6623.1723.4423.443.08%5,864,908
Jan 13, 202522.1122.8021.7022.7422.74-1.34%9,902,740
Jan 10, 202522.9923.3322.4323.0523.050.92%7,436,538
Jan 8, 202523.2123.3722.4722.8422.84-2.56%7,174,425
Jan 7, 202524.5824.6023.3723.4423.44-5.98%10,424,000
Jan 6, 202524.1425.0824.1024.9324.933.87%8,698,788
Jan 3, 202523.6724.1923.5724.0024.001.10%6,321,935
Jan 2, 202523.5623.9123.4023.7423.744.21%9,495,970
Dec 31, 202423.3523.4722.7122.7822.78-0.91%6,930,491
Dec 30, 202422.6223.1322.1922.9922.99-0.30%9,958,026
Dec 27, 202423.5423.5422.7423.0623.06-1.16%11,061,236
Dec 26, 202423.3723.6223.2423.3323.33-3.79%6,924,584
Dec 24, 202423.7124.3123.6224.2524.256.64%8,575,481
Dec 23, 202423.3623.4022.5822.7422.74-8.01%12,744,040
Dec 20, 202424.4125.1224.3524.7223.57-12,078,006
Dec 19, 202426.2926.4224.5124.7223.57-4.19%14,276,239
Dec 18, 202426.8626.9825.6825.8024.60-5.91%12,001,983
Dec 17, 202427.7327.8827.1727.4226.140.85%7,843,387
Dec 16, 202426.8227.7526.7727.1925.924.22%11,281,955
Dec 13, 202425.8426.2525.6426.0924.871.60%6,329,897
Dec 12, 202426.1026.4125.5225.6824.48-1.57%6,421,327
Dec 11, 202425.3926.2025.3526.0924.875.16%9,415,130
Dec 10, 202425.2425.3124.2624.8123.650.40%7,720,469
Dec 9, 202425.5125.8924.7124.7123.56-5.40%10,071,958
Dec 6, 202425.5926.3225.4226.1224.902.47%10,001,580
Dec 5, 202426.5526.7825.2025.4924.30-0.23%17,151,699
Dec 4, 202424.7425.6324.4125.5524.363.57%9,010,878
Dec 3, 202424.2924.8824.1424.6723.52-0.12%6,279,466
Dec 2, 202424.7825.2024.3624.7023.55-5.51%12,870,906
Nov 29, 202426.2026.6526.1126.1423.950.58%10,430,803
Nov 27, 202425.4426.1925.3525.9923.826.52%11,259,518
Nov 26, 202424.7725.4924.3724.4022.36-4.24%11,759,794
Nov 25, 202426.1826.2125.3525.4823.35-4.53%12,801,768
Nov 22, 202426.2826.8626.1226.6924.460.98%14,759,979
Nov 21, 202426.2026.7125.7226.4324.223.97%20,992,514
Nov 20, 202425.4925.6225.1125.4223.291.88%15,902,646
Nov 19, 202424.6925.4024.5724.9522.861.13%19,092,192
Nov 18, 202424.3424.9924.1524.6722.610.04%17,070,135
Nov 15, 202424.0524.6823.6424.6622.604.58%13,371,353
Nov 14, 202424.5924.7523.5523.5821.61-2.52%16,020,010
Nov 13, 202424.2525.2324.0924.1922.17-24,749,152
Nov 12, 202423.2624.2923.0124.1922.172.89%23,886,463
Nov 11, 202422.0923.6322.0423.5121.5413.57%30,678,909
Nov 8, 202420.5720.8820.4220.7018.970.15%10,982,451
Nov 7, 202420.2420.7720.1220.6718.940.63%12,459,981
Nov 6, 202420.0520.6619.8320.5418.829.66%23,669,775
Nov 5, 202418.6819.0118.5318.7317.163.37%12,813,314
Nov 4, 202418.4618.5318.0918.1216.61-3.00%11,505,487
Nov 1, 202418.9119.3518.5518.6817.12-6.04%14,770,459
Oct 31, 202420.4820.4919.8419.8817.30-2.83%11,742,010
Oct 30, 202420.4520.6420.3220.4617.80-0.87%11,475,910
Oct 29, 202420.2620.9820.1720.6417.964.30%17,098,623
Oct 28, 202419.6019.8919.4419.7917.224.38%12,549,917
Oct 25, 202419.3319.5818.7118.9616.50-2.27%15,190,387
Oct 24, 202419.1919.4219.1219.4016.882.81%8,008,552
Oct 23, 202418.9119.0218.5218.8716.42-1.67%9,757,139
Oct 22, 202419.0919.2518.9319.1916.70-0.42%6,108,052
Oct 21, 202419.3219.3218.9919.2716.77-1.28%8,824,236
Oct 18, 202419.2919.6719.2719.5216.982.68%10,171,125
Oct 17, 202419.0719.2718.9619.0116.54-1.35%6,041,541
Oct 16, 202419.3519.4719.1219.2716.771.00%6,649,865
Oct 15, 202418.7719.3818.4519.0816.601.65%11,406,851
Oct 14, 202418.4418.9018.4118.7716.334.39%9,677,534
Oct 11, 202417.4818.0817.4817.9815.645.83%8,007,206
Oct 10, 202417.3817.3916.7416.9914.78-2.07%8,612,934
Oct 9, 202417.6117.7717.2917.3515.10-2.09%5,583,865
Oct 8, 202417.8218.0217.6017.7215.42-1.72%6,843,107
Oct 7, 202417.9718.3917.8618.0315.691.46%6,430,657
Oct 4, 202417.5217.8217.3017.7715.462.24%5,829,657
Oct 3, 202417.2317.4017.0617.3815.121.40%6,171,054
Oct 2, 202417.3417.7917.1017.1414.91-2.56%7,711,081
Oct 1, 202418.0618.0917.3817.5915.30-8.34%11,245,218
Sep 30, 202419.3419.3919.0519.1915.72-3.47%8,022,454
Sep 27, 202419.8820.1819.8019.8816.291.38%11,135,542
Sep 26, 202419.5119.9619.4319.6116.072.51%8,027,536
Sep 25, 202419.2419.3919.0619.1315.67-1.90%4,234,408
Sep 24, 202419.2319.5218.9819.5015.981.67%6,002,086
Sep 23, 202419.1819.3419.0919.1815.710.74%4,845,602
Sep 20, 202419.0619.2618.9019.0415.60-0.68%5,758,701
Sep 19, 202419.1719.3718.9919.1715.715.39%8,260,471
Sep 18, 202418.1418.5917.9318.1914.900.06%8,646,601
Sep 17, 202417.9718.6217.8618.1814.893.59%10,714,230
Sep 16, 202417.7317.7517.4117.5514.38-3.15%6,066,360
Sep 13, 202417.5018.2217.4918.1214.852.37%8,726,430
Sep 12, 202417.4917.7717.3717.7014.501.32%6,246,832
Sep 11, 202417.2217.6016.8217.4714.31-0.68%7,489,777
Sep 10, 202417.2717.6117.1317.5914.411.44%5,701,917
Sep 9, 202416.8217.3716.6217.3414.217.10%9,166,359
Sep 6, 202417.2117.2516.1116.1913.26-4.60%10,673,723
Sep 5, 202417.1517.3616.8916.9713.90-3.69%8,055,717
Sep 4, 202417.1117.7617.0017.6214.440.17%7,747,353
Sep 3, 202417.9417.9417.4117.5914.41-7.42%9,803,167
Aug 30, 202419.3019.4118.7019.0014.57-1.09%8,959,205
Aug 29, 202419.5419.8419.0919.2114.730.58%9,660,247
Aug 28, 202419.4119.4818.7719.1014.64-5.30%10,751,471
Aug 27, 202420.2520.2719.9320.1715.46-1.99%6,388,767