ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
8.70
-0.07 (-0.80%)
At close: Jul 24, 2026, 4:00 PM EDT
8.65
-0.05 (-0.57%)
After-hours: Jul 24, 2026, 8:00 PM EDT
BITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.71 | 8.73 | 8.62 | 8.70 | 8.70 | -0.80% | 158,745,451 |
| Jul 23, 2026 | 8.81 | 8.84 | 8.75 | 8.77 | 8.77 | -2.01% | 167,446,426 |
| Jul 22, 2026 | 8.88 | 9.00 | 8.88 | 8.95 | 8.95 | -0.67% | 363,256,909 |
| Jul 21, 2026 | 9.00 | 9.08 | 8.95 | 9.01 | 9.01 | 2.15% | 442,926,200 |
| Jul 20, 2026 | 8.74 | 8.92 | 8.68 | 8.82 | 8.82 | 1.50% | 439,952,701 |
| Jul 17, 2026 | 8.51 | 8.74 | 8.46 | 8.69 | 8.69 | -0.34% | 639,634,805 |
| Jul 16, 2026 | 8.70 | 8.80 | 8.67 | 8.72 | 8.72 | -0.91% | 552,969,820 |
| Jul 15, 2026 | 8.85 | 8.90 | 8.77 | 8.80 | 8.80 | 0.57% | 496,221,820 |
| Jul 14, 2026 | 8.67 | 8.82 | 8.61 | 8.75 | 8.75 | 3.67% | 407,622,387 |
| Jul 13, 2026 | 8.47 | 8.54 | 8.37 | 8.44 | 8.44 | -2.65% | 277,225,806 |
| Jul 10, 2026 | 8.70 | 8.78 | 8.64 | 8.67 | 8.67 | 1.17% | 270,746,005 |
| Jul 9, 2026 | 8.50 | 8.61 | 8.47 | 8.57 | 8.57 | 1.54% | 326,768,067 |
| Jul 8, 2026 | 8.38 | 8.46 | 8.33 | 8.44 | 8.44 | -2.43% | 273,096,965 |
| Jul 7, 2026 | 8.55 | 8.72 | 8.49 | 8.65 | 8.65 | 0.12% | 402,673,594 |
| Jul 6, 2026 | 8.33 | 8.68 | 8.31 | 8.64 | 8.64 | 3.60% | 360,561,775 |
| Jul 2, 2026 | 8.36 | 8.45 | 8.29 | 8.34 | 8.34 | 2.58% | 205,848,645 |
| Jul 1, 2026 | 7.96 | 8.21 | 7.93 | 8.13 | 8.13 | 2.01% | 228,243,399 |
| Jun 30, 2026 | 7.93 | 8.03 | 7.88 | 7.98 | 7.97 | -2.56% | 186,549,486 |
| Jun 29, 2026 | 8.13 | 8.24 | 7.99 | 8.19 | 8.18 | 0.86% | 252,680,083 |
| Jun 26, 2026 | 8.00 | 8.23 | 7.99 | 8.12 | 8.11 | 0.74% | 232,611,430 |
| Jun 25, 2026 | 8.30 | 8.32 | 7.87 | 8.06 | 8.05 | -1.10% | 300,539,141 |
| Jun 24, 2026 | 8.39 | 8.43 | 8.01 | 8.15 | 8.14 | -3.78% | 251,570,926 |
| Jun 23, 2026 | 8.43 | 8.54 | 8.41 | 8.47 | 8.46 | -3.31% | 148,301,684 |
| Jun 22, 2026 | 8.82 | 8.92 | 8.73 | 8.76 | 8.75 | 2.34% | 179,896,696 |
| Jun 18, 2026 | 8.75 | 8.75 | 8.46 | 8.56 | 8.55 | -1.95% | 322,602,861 |
| Jun 17, 2026 | 8.83 | 9.04 | 8.70 | 8.73 | 8.72 | -2.13% | 320,143,308 |
| Jun 16, 2026 | 8.97 | 9.01 | 8.88 | 8.92 | 8.91 | -1.44% | 202,759,041 |
| Jun 15, 2026 | 9.09 | 9.16 | 9.01 | 9.05 | 9.04 | 4.62% | 210,312,003 |
| Jun 12, 2026 | 8.62 | 8.77 | 8.56 | 8.65 | 8.64 | 0.12% | 289,728,793 |
| Jun 11, 2026 | 8.54 | 8.70 | 8.47 | 8.64 | 8.63 | 2.49% | 326,178,704 |
| Jun 10, 2026 | 8.37 | 8.56 | 8.37 | 8.43 | 8.42 | -0.12% | 349,694,179 |
| Jun 9, 2026 | 8.48 | 8.51 | 8.26 | 8.44 | 8.43 | -2.09% | 252,401,836 |
| Jun 8, 2026 | 8.65 | 8.75 | 8.61 | 8.62 | 8.61 | 4.87% | 211,132,678 |
| Jun 5, 2026 | 8.45 | 8.48 | 8.05 | 8.22 | 8.21 | -4.97% | 278,662,663 |
| Jun 4, 2026 | 8.60 | 8.79 | 8.56 | 8.65 | 8.64 | -2.81% | 270,508,745 |
| Jun 3, 2026 | 9.09 | 9.14 | 8.88 | 8.90 | 8.89 | -2.94% | 238,996,613 |
| Jun 2, 2026 | 9.38 | 9.40 | 9.03 | 9.17 | 9.16 | -5.85% | 241,204,816 |
| Jun 1, 2026 | 9.77 | 9.80 | 9.60 | 9.74 | 9.73 | -2.66% | 158,490,588 |
| May 29, 2026 | 9.94 | 10.14 | 9.87 | 10.02 | 9.99 | 0.10% | 134,285,282 |
| May 28, 2026 | 9.96 | 10.06 | 9.88 | 10.01 | 9.98 | -1.96% | 128,749,783 |
| May 27, 2026 | 10.24 | 10.29 | 10.16 | 10.21 | 10.18 | -1.54% | 117,147,797 |
| May 26, 2026 | 10.47 | 10.66 | 10.32 | 10.37 | 10.34 | 0.19% | 159,994,395 |
| May 22, 2026 | 10.54 | 10.56 | 10.32 | 10.35 | 10.32 | -2.36% | 102,872,749 |
| May 21, 2026 | 10.54 | 10.67 | 10.46 | 10.60 | 10.57 | - | 136,044,034 |
| May 20, 2026 | 10.55 | 10.64 | 10.49 | 10.60 | 10.57 | 1.15% | 134,759,367 |
| May 19, 2026 | 10.45 | 10.52 | 10.39 | 10.48 | 10.45 | -0.10% | 109,714,199 |
| May 18, 2026 | 10.54 | 10.55 | 10.37 | 10.49 | 10.46 | -2.96% | 140,126,043 |
| May 15, 2026 | 10.93 | 10.93 | 10.73 | 10.81 | 10.78 | -2.88% | 130,727,192 |
| May 14, 2026 | 10.91 | 11.23 | 10.86 | 11.13 | 11.10 | 2.30% | 165,097,336 |
| May 13, 2026 | 10.94 | 10.96 | 10.75 | 10.88 | 10.85 | -1.45% | 108,069,095 |