Bitwise Proficio Currency Debasement ETF (BPRO)
NYSEARCA: BPRO · Real-Time Price · USD
24.45
-0.04 (-0.17%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.89 | 24.45 | 23.89 | 24.45 | 24.45 | -0.16% | 20,230 |
| Mar 6, 2026 | 24.10 | 24.68 | 24.06 | 24.49 | 24.49 | 1.26% | 53,392 |
| Mar 5, 2026 | 23.94 | 24.18 | 23.94 | 24.18 | 24.18 | -1.93% | 1,444 |
| Mar 4, 2026 | 24.90 | 24.90 | 24.66 | 24.66 | 24.66 | 0.20% | 1,246 |
| Mar 3, 2026 | 24.09 | 24.70 | 24.09 | 24.61 | 24.61 | -5.01% | 1,914 |
| Mar 2, 2026 | 25.78 | 26.17 | 25.47 | 25.91 | 25.91 | 0.63% | 3,937 |
| Feb 27, 2026 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 2.15% | 761 |
| Feb 26, 2026 | 24.67 | 25.20 | 24.67 | 25.20 | 25.20 | -0.32% | 7,230 |
| Feb 25, 2026 | 25.45 | 25.45 | 25.29 | 25.29 | 25.29 | 1.29% | 885 |
| Feb 24, 2026 | 24.83 | 25.02 | 24.83 | 24.96 | 24.96 | -0.21% | 12,624 |
| Feb 23, 2026 | 24.95 | 25.03 | 24.95 | 25.02 | 25.01 | 1.93% | 1,626 |
| Feb 20, 2026 | 24.00 | 24.56 | 24.00 | 24.54 | 24.54 | 2.71% | 3,534 |
| Feb 19, 2026 | 23.58 | 23.90 | 23.58 | 23.90 | 23.90 | 0.67% | 16,262 |
| Feb 18, 2026 | 23.85 | 23.85 | 23.74 | 23.74 | 23.73 | 1.28% | 467 |
| Feb 17, 2026 | 23.58 | 23.58 | 23.14 | 23.44 | 23.43 | -1.98% | 872 |
| Feb 13, 2026 | 23.90 | 23.98 | 23.90 | 23.91 | 23.91 | 2.88% | 1,833 |
| Feb 12, 2026 | 24.75 | 24.76 | 23.23 | 23.24 | 23.24 | -5.76% | 25,788 |
| Feb 11, 2026 | 24.15 | 24.66 | 24.14 | 24.66 | 24.66 | 2.68% | 13,737 |
| Feb 10, 2026 | 24.01 | 24.05 | 24.00 | 24.02 | 24.02 | -1.76% | 7,593 |
| Feb 9, 2026 | 24.39 | 24.45 | 23.87 | 24.45 | 24.45 | 3.51% | 7,383 |
| Feb 6, 2026 | 23.21 | 23.76 | 23.21 | 23.62 | 23.62 | 5.11% | 49,126 |
| Feb 5, 2026 | 22.96 | 23.07 | 22.47 | 22.47 | 22.47 | -6.49% | 6,494 |
| Feb 4, 2026 | 24.37 | 24.39 | 23.60 | 24.03 | 24.03 | -0.22% | 19,312 |
| Feb 3, 2026 | 24.31 | 24.31 | 23.44 | 24.08 | 24.08 | 4.33% | 44,640 |
| Feb 2, 2026 | 22.96 | 24.05 | 22.67 | 23.09 | 23.09 | -3.61% | 44,736 |
| Jan 30, 2026 | 26.05 | 26.05 | 23.30 | 23.95 | 23.95 | -10.83% | 45,462 |
| Jan 29, 2026 | 27.71 | 27.71 | 25.61 | 26.86 | 26.86 | -1.03% | 301,301 |
| Jan 28, 2026 | 26.70 | 27.19 | 26.63 | 27.14 | 27.14 | 1.71% | 179,659 |
| Jan 27, 2026 | 28.80 | 29.23 | 26.06 | 26.69 | 26.69 | -7.25% | 196,698 |
| Jan 26, 2026 | 28.55 | 30.29 | 27.60 | 28.77 | 28.77 | 6.48% | 586,685 |
| Jan 23, 2026 | 25.52 | 27.07 | 25.42 | 27.02 | 27.02 | 6.97% | 507,474 |