ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
10.54
-0.20 (-1.86%)
Sep 8, 2026, 4:00 PM EDT - Market closed
BITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.52 | 10.62 | 10.42 | 10.54 | 10.54 | -1.86% | 75,149,982 |
| Sep 4, 2026 | 10.66 | 10.75 | 10.57 | 10.74 | 10.74 | -2.45% | 66,089,016 |
| Sep 3, 2026 | 10.56 | 11.02 | 10.56 | 11.01 | 11.01 | 5.87% | 84,026,995 |
| Sep 2, 2026 | 10.33 | 10.44 | 10.30 | 10.40 | 10.40 | 0.19% | 65,427,416 |
| Sep 1, 2026 | 10.48 | 10.56 | 10.27 | 10.38 | 10.38 | -2.25% | 67,068,438 |
| Aug 31, 2026 | 10.52 | 10.69 | 10.47 | 10.63 | 10.62 | 1.72% | 83,005,379 |
| Aug 28, 2026 | 10.67 | 10.77 | 10.36 | 10.45 | 10.44 | -3.06% | 103,871,239 |
| Aug 27, 2026 | 10.71 | 10.91 | 10.65 | 10.78 | 10.77 | 1.89% | 86,144,608 |
| Aug 26, 2026 | 10.52 | 10.62 | 10.47 | 10.58 | 10.57 | -0.75% | 87,665,908 |
| Aug 25, 2026 | 10.62 | 10.75 | 10.54 | 10.66 | 10.65 | 0.28% | 76,579,420 |
| Aug 24, 2026 | 10.67 | 10.80 | 10.51 | 10.63 | 10.62 | 2.11% | 119,500,779 |
| Aug 21, 2026 | 10.42 | 10.53 | 10.30 | 10.41 | 10.40 | 6.12% | 113,405,796 |
| Aug 20, 2026 | 9.71 | 9.86 | 9.60 | 9.81 | 9.80 | 6.05% | 134,899,353 |
| Aug 19, 2026 | 8.78 | 9.42 | 8.74 | 9.25 | 9.24 | 5.96% | 147,103,058 |
| Aug 18, 2026 | 8.64 | 8.79 | 8.64 | 8.73 | 8.72 | 0.46% | 57,048,659 |
| Aug 17, 2026 | 8.56 | 8.73 | 8.55 | 8.69 | 8.68 | 2.24% | 76,715,864 |
| Aug 14, 2026 | 8.46 | 8.54 | 8.43 | 8.50 | 8.49 | -0.70% | 47,850,684 |
| Aug 13, 2026 | 8.58 | 8.64 | 8.47 | 8.56 | 8.55 | 0.12% | 62,915,881 |
| Aug 12, 2026 | 8.63 | 8.65 | 8.53 | 8.55 | 8.54 | -0.23% | 55,869,992 |
| Aug 11, 2026 | 8.66 | 8.68 | 8.52 | 8.57 | 8.56 | -0.81% | 84,406,422 |
| Aug 10, 2026 | 8.76 | 8.77 | 8.61 | 8.64 | 8.63 | -1.71% | 61,322,391 |
| Aug 7, 2026 | 8.81 | 8.84 | 8.71 | 8.79 | 8.78 | 1.03% | 57,716,998 |
| Aug 6, 2026 | 8.67 | 8.79 | 8.66 | 8.70 | 8.69 | -0.80% | 60,246,117 |
| Aug 5, 2026 | 8.66 | 8.78 | 8.63 | 8.77 | 8.76 | 1.04% | 74,923,209 |
| Aug 4, 2026 | 8.63 | 8.71 | 8.59 | 8.68 | 8.67 | 0.58% | 72,560,120 |
| Aug 3, 2026 | 8.47 | 8.67 | 8.44 | 8.63 | 8.62 | 1.45% | 99,674,567 |
| Jul 31, 2026 | 8.63 | 8.64 | 8.43 | 8.52 | 8.50 | -2.85% | 83,315,977 |
| Jul 30, 2026 | 8.78 | 8.83 | 8.74 | 8.77 | 8.75 | 1.86% | 56,891,409 |
| Jul 29, 2026 | 8.70 | 8.77 | 8.59 | 8.61 | 8.59 | -0.35% | 137,099,239 |
| Jul 28, 2026 | 8.57 | 8.68 | 8.48 | 8.64 | 8.62 | -1.59% | 160,353,424 |
| Jul 27, 2026 | 8.79 | 8.90 | 8.72 | 8.78 | 8.76 | 0.92% | 130,160,236 |
| Jul 24, 2026 | 8.71 | 8.73 | 8.62 | 8.70 | 8.68 | -0.80% | 158,756,731 |
| Jul 23, 2026 | 8.81 | 8.84 | 8.75 | 8.77 | 8.75 | -2.01% | 167,550,100 |
| Jul 22, 2026 | 8.88 | 9.00 | 8.88 | 8.95 | 8.93 | -0.67% | 363,300,948 |
| Jul 21, 2026 | 9.00 | 9.08 | 8.95 | 9.01 | 8.99 | 2.15% | 442,967,666 |
| Jul 20, 2026 | 8.74 | 8.92 | 8.68 | 8.82 | 8.80 | 1.50% | 440,000,013 |
| Jul 17, 2026 | 8.51 | 8.74 | 8.46 | 8.69 | 8.67 | -0.34% | 639,696,376 |
| Jul 16, 2026 | 8.70 | 8.80 | 8.67 | 8.72 | 8.70 | -0.91% | 553,007,522 |
| Jul 15, 2026 | 8.85 | 8.90 | 8.77 | 8.80 | 8.78 | 0.57% | 496,250,009 |
| Jul 14, 2026 | 8.67 | 8.82 | 8.61 | 8.75 | 8.73 | 3.67% | 407,702,986 |
| Jul 13, 2026 | 8.47 | 8.54 | 8.37 | 8.44 | 8.42 | -2.65% | 277,275,946 |
| Jul 10, 2026 | 8.70 | 8.78 | 8.64 | 8.67 | 8.65 | 1.17% | 270,779,367 |
| Jul 9, 2026 | 8.50 | 8.61 | 8.47 | 8.57 | 8.55 | 1.54% | 326,986,970 |
| Jul 8, 2026 | 8.38 | 8.46 | 8.33 | 8.44 | 8.42 | -2.43% | 273,172,136 |
| Jul 7, 2026 | 8.55 | 8.72 | 8.49 | 8.65 | 8.63 | 0.12% | 402,717,066 |
| Jul 6, 2026 | 8.33 | 8.68 | 8.31 | 8.64 | 8.62 | 3.60% | 361,084,120 |
| Jul 2, 2026 | 8.36 | 8.45 | 8.29 | 8.34 | 8.32 | 2.58% | 205,916,971 |
| Jul 1, 2026 | 7.96 | 8.21 | 7.93 | 8.13 | 8.11 | 2.01% | 228,243,399 |
| Jun 30, 2026 | 7.93 | 8.03 | 7.88 | 7.98 | 7.95 | -2.56% | 186,549,486 |
| Jun 29, 2026 | 8.13 | 8.24 | 7.99 | 8.19 | 8.16 | 0.86% | 252,680,083 |