ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
8.73
+0.04 (0.46%)
At close: Aug 18, 2026, 4:00 PM EDT
8.72
-0.01 (-0.12%)
After-hours: Aug 18, 2026, 5:06 PM EDT
BITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.64 | 8.79 | 8.64 | 8.73 | - | 0.40% | 56,308,441 |
| Aug 17, 2026 | 8.56 | 8.73 | 8.55 | 8.69 | 8.69 | 2.24% | 76,681,768 |
| Aug 14, 2026 | 8.46 | 8.54 | 8.43 | 8.50 | 8.50 | -0.70% | 47,775,686 |
| Aug 13, 2026 | 8.58 | 8.64 | 8.47 | 8.56 | 8.56 | 0.12% | 62,893,024 |
| Aug 12, 2026 | 8.63 | 8.65 | 8.53 | 8.55 | 8.55 | -0.23% | 55,781,578 |
| Aug 11, 2026 | 8.66 | 8.68 | 8.52 | 8.57 | 8.57 | -0.81% | 83,846,947 |
| Aug 10, 2026 | 8.76 | 8.77 | 8.61 | 8.64 | 8.64 | -1.71% | 61,295,336 |
| Aug 7, 2026 | 8.81 | 8.84 | 8.71 | 8.79 | 8.79 | 1.03% | 57,692,696 |
| Aug 6, 2026 | 8.67 | 8.79 | 8.66 | 8.70 | 8.70 | -0.80% | 60,196,705 |
| Aug 5, 2026 | 8.66 | 8.78 | 8.63 | 8.77 | 8.77 | 1.04% | 74,789,055 |
| Aug 4, 2026 | 8.63 | 8.71 | 8.59 | 8.68 | 8.68 | 0.58% | 72,414,222 |
| Aug 3, 2026 | 8.47 | 8.67 | 8.44 | 8.63 | 8.63 | 1.45% | 99,674,567 |
| Jul 31, 2026 | 8.63 | 8.64 | 8.43 | 8.52 | 8.51 | -2.85% | 83,315,977 |
| Jul 30, 2026 | 8.78 | 8.83 | 8.74 | 8.77 | 8.76 | 1.86% | 56,891,409 |
| Jul 29, 2026 | 8.70 | 8.77 | 8.59 | 8.61 | 8.60 | -0.35% | 137,099,239 |
| Jul 28, 2026 | 8.57 | 8.68 | 8.48 | 8.64 | 8.63 | -1.59% | 160,353,424 |
| Jul 27, 2026 | 8.79 | 8.90 | 8.72 | 8.78 | 8.77 | 0.92% | 130,160,236 |
| Jul 24, 2026 | 8.71 | 8.73 | 8.62 | 8.70 | 8.69 | -0.80% | 158,756,731 |
| Jul 23, 2026 | 8.81 | 8.84 | 8.75 | 8.77 | 8.76 | -2.01% | 167,550,100 |
| Jul 22, 2026 | 8.88 | 9.00 | 8.88 | 8.95 | 8.94 | -0.67% | 363,300,948 |
| Jul 21, 2026 | 9.00 | 9.08 | 8.95 | 9.01 | 9.00 | 2.15% | 442,967,666 |
| Jul 20, 2026 | 8.74 | 8.92 | 8.68 | 8.82 | 8.81 | 1.50% | 440,000,013 |
| Jul 17, 2026 | 8.51 | 8.74 | 8.46 | 8.69 | 8.68 | -0.34% | 639,696,376 |
| Jul 16, 2026 | 8.70 | 8.80 | 8.67 | 8.72 | 8.71 | -0.91% | 553,007,522 |
| Jul 15, 2026 | 8.85 | 8.90 | 8.77 | 8.80 | 8.79 | 0.57% | 496,250,009 |
| Jul 14, 2026 | 8.67 | 8.82 | 8.61 | 8.75 | 8.74 | 3.67% | 407,702,986 |
| Jul 13, 2026 | 8.47 | 8.54 | 8.37 | 8.44 | 8.43 | -2.65% | 277,275,946 |
| Jul 10, 2026 | 8.70 | 8.78 | 8.64 | 8.67 | 8.66 | 1.17% | 270,779,367 |
| Jul 9, 2026 | 8.50 | 8.61 | 8.47 | 8.57 | 8.56 | 1.54% | 326,986,970 |
| Jul 8, 2026 | 8.38 | 8.46 | 8.33 | 8.44 | 8.43 | -2.43% | 273,172,136 |
| Jul 7, 2026 | 8.55 | 8.72 | 8.49 | 8.65 | 8.64 | 0.12% | 402,717,066 |
| Jul 6, 2026 | 8.33 | 8.68 | 8.31 | 8.64 | 8.63 | 3.60% | 361,084,120 |
| Jul 2, 2026 | 8.36 | 8.45 | 8.29 | 8.34 | 8.33 | 2.58% | 205,916,971 |
| Jul 1, 2026 | 7.96 | 8.21 | 7.93 | 8.13 | 8.12 | 2.01% | 228,243,399 |
| Jun 30, 2026 | 7.93 | 8.03 | 7.88 | 7.98 | 7.96 | -2.56% | 186,549,486 |
| Jun 29, 2026 | 8.13 | 8.24 | 7.99 | 8.19 | 8.17 | 0.86% | 252,680,083 |
| Jun 26, 2026 | 8.00 | 8.23 | 7.99 | 8.12 | 8.10 | 0.74% | 232,611,430 |
| Jun 25, 2026 | 8.30 | 8.32 | 7.87 | 8.06 | 8.04 | -1.10% | 300,539,141 |
| Jun 24, 2026 | 8.39 | 8.43 | 8.01 | 8.15 | 8.13 | -3.78% | 251,570,926 |
| Jun 23, 2026 | 8.43 | 8.54 | 8.41 | 8.47 | 8.45 | -3.31% | 148,301,684 |
| Jun 22, 2026 | 8.82 | 8.92 | 8.73 | 8.76 | 8.73 | 2.34% | 179,896,696 |
| Jun 18, 2026 | 8.75 | 8.75 | 8.46 | 8.56 | 8.54 | -1.95% | 322,602,861 |
| Jun 17, 2026 | 8.83 | 9.04 | 8.70 | 8.73 | 8.70 | -2.13% | 320,143,308 |
| Jun 16, 2026 | 8.97 | 9.01 | 8.88 | 8.92 | 8.89 | -1.44% | 202,759,041 |
| Jun 15, 2026 | 9.09 | 9.16 | 9.01 | 9.05 | 9.02 | 4.62% | 210,312,003 |
| Jun 12, 2026 | 8.62 | 8.77 | 8.56 | 8.65 | 8.62 | 0.12% | 289,728,793 |
| Jun 11, 2026 | 8.54 | 8.70 | 8.47 | 8.64 | 8.61 | 2.49% | 326,178,704 |
| Jun 10, 2026 | 8.37 | 8.56 | 8.37 | 8.43 | 8.41 | -0.12% | 349,694,179 |
| Jun 9, 2026 | 8.48 | 8.51 | 8.26 | 8.44 | 8.42 | -2.09% | 252,401,836 |
| Jun 8, 2026 | 8.65 | 8.75 | 8.61 | 8.62 | 8.59 | 4.87% | 211,132,678 |