Bitwise Proficio Currency Debasement ETF (BPRO)
NYSEARCA: BPRO · Real-Time Price · USD
23.11
+0.18 (0.77%)
May 8, 2026, 4:00 PM EDT - Market closed
BPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.82 | 23.12 | 22.82 | 23.11 | 23.11 | 0.77% | 997 |
| May 7, 2026 | 23.27 | 23.43 | 22.93 | 22.93 | 22.93 | 0.46% | 66,275 |
| May 6, 2026 | 22.69 | 22.88 | 22.69 | 22.82 | 22.82 | 4.09% | 3,574 |
| May 5, 2026 | 21.90 | 22.05 | 21.90 | 21.93 | 21.93 | 0.24% | 3,054 |
| May 4, 2026 | 21.91 | 21.91 | 21.77 | 21.88 | 21.88 | -1.15% | 97,661 |
| May 1, 2026 | 22.14 | 22.18 | 22.13 | 22.13 | 22.13 | 0.42% | 256 |
| Apr 30, 2026 | 21.92 | 22.12 | 21.84 | 22.04 | 22.04 | 2.51% | 11,475 |
| Apr 29, 2026 | 21.54 | 21.54 | 21.47 | 21.50 | 21.50 | -2.09% | 1,236 |
| Apr 28, 2026 | 22.00 | 22.03 | 21.88 | 21.96 | 21.96 | -2.96% | 4,600 |
| Apr 27, 2026 | 22.49 | 22.75 | 22.37 | 22.63 | 22.63 | -1.20% | 26,455 |
| Apr 24, 2026 | 22.56 | 22.90 | 22.56 | 22.90 | 22.90 | 1.43% | 1,191 |
| Apr 23, 2026 | 22.73 | 22.73 | 22.58 | 22.58 | 22.58 | -1.54% | 555 |
| Apr 22, 2026 | 23.03 | 23.03 | 22.93 | 22.93 | 22.93 | 1.30% | 286 |
| Apr 21, 2026 | 23.26 | 23.26 | 22.60 | 22.64 | 22.64 | -4.67% | 7,716 |
| Apr 20, 2026 | 23.52 | 23.80 | 23.52 | 23.75 | 23.75 | -0.68% | 10,590 |
| Apr 17, 2026 | 23.85 | 24.12 | 23.85 | 23.91 | 23.91 | 0.81% | 3,949 |
| Apr 16, 2026 | 23.42 | 23.84 | 23.42 | 23.72 | 23.72 | 0.57% | 104,588 |
| Apr 15, 2026 | 23.53 | 24.03 | 23.51 | 23.58 | 23.58 | -1.67% | 9,575 |
| Apr 14, 2026 | 23.20 | 23.98 | 23.20 | 23.98 | 23.98 | 3.50% | 227,270 |
| Apr 13, 2026 | 22.83 | 23.42 | 22.81 | 23.17 | 23.17 | -0.13% | 18,041 |
| Apr 10, 2026 | 23.20 | 23.20 | 23.15 | 23.20 | 23.20 | - | 2,322 |
| Apr 9, 2026 | 22.94 | 23.36 | 22.94 | 23.20 | 23.20 | 1.47% | 8,836 |
| Apr 8, 2026 | 23.22 | 23.22 | 22.86 | 22.86 | 22.86 | 2.04% | 2,190 |
| Apr 7, 2026 | 22.40 | 22.43 | 21.85 | 22.41 | 22.41 | -0.81% | 1,198 |
| Apr 6, 2026 | 22.68 | 22.68 | 22.18 | 22.59 | 22.59 | 0.52% | 16,869 |
| Apr 2, 2026 | 22.44 | 22.53 | 22.37 | 22.47 | 22.47 | -1.39% | 7,096 |
| Apr 1, 2026 | 22.82 | 22.92 | 22.79 | 22.79 | 22.79 | 1.36% | 923 |
| Mar 31, 2026 | 22.15 | 22.48 | 22.15 | 22.48 | 22.48 | 3.35% | 3,050 |
| Mar 30, 2026 | 21.65 | 21.76 | 21.59 | 21.76 | 21.75 | -0.48% | 7,431 |
| Mar 27, 2026 | 21.30 | 21.86 | 21.28 | 21.86 | 21.86 | 3.43% | 75,521 |
| Mar 26, 2026 | 21.34 | 21.34 | 20.84 | 21.14 | 21.14 | -3.22% | 4,575 |
| Mar 25, 2026 | 21.87 | 21.87 | 21.75 | 21.84 | 21.84 | 1.84% | 1,026 |
| Mar 24, 2026 | 21.24 | 21.66 | 21.24 | 21.44 | 21.44 | 0.94% | 5,285 |
| Mar 23, 2026 | 21.57 | 21.57 | 21.25 | 21.25 | 21.25 | -0.61% | 623 |
| Mar 20, 2026 | 21.75 | 21.75 | 21.34 | 21.38 | 21.38 | -1.84% | 2,471 |
| Mar 19, 2026 | 21.39 | 21.81 | 21.39 | 21.78 | 21.78 | -4.97% | 3,770 |
| Mar 18, 2026 | 23.51 | 23.51 | 22.83 | 22.92 | 22.92 | -3.70% | 16,056 |
| Mar 17, 2026 | 23.72 | 23.85 | 23.67 | 23.80 | 23.80 | 0.63% | 15,992 |
| Mar 16, 2026 | 23.53 | 23.75 | 23.44 | 23.65 | 23.65 | 0.56% | 4,851 |
| Mar 13, 2026 | 24.23 | 24.24 | 23.52 | 23.52 | 23.52 | -2.37% | 18,136 |
| Mar 12, 2026 | 24.36 | 24.42 | 24.09 | 24.09 | 24.09 | -1.69% | 11,649 |
| Mar 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.07% | 666 |
| Mar 10, 2026 | 24.96 | 25.02 | 24.77 | 25.02 | 25.02 | 2.34% | 2,870 |
| 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 |