ProShares Bitcoin ETF (BITO)

11.36
+0.18 (1.61%)
NYSE · Last Trade: Oct 1st, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.4211.4711.1611.2070,928,05011.20
9/29/202611.3011.3311.1011.2162,739,69111.21
9/28/202611.2011.3111.0611.1770,839,98911.17
9/25/202611.2811.3011.1411.2748,967,65011.27
9/24/202611.2511.4011.1811.3465,799,42811.34
9/23/202611.5011.5511.2211.3570,170,56611.35
9/22/202611.5011.6611.4811.5878,633,03811.58
9/21/202611.4011.6811.3411.6299,071,94911.62
9/18/202610.4910.9510.4910.92100,885,34310.92
9/17/202610.2510.3410.1910.2867,206,14410.28
9/16/202610.1610.2810.0610.2284,366,75210.22
9/15/202610.3310.3810.0510.23114,011,41710.23
9/14/202610.4610.6610.4510.6185,874,92310.61
9/11/202610.4010.7210.3210.3784,468,29210.37
9/10/202610.3210.4210.3110.3764,106,85410.37
9/09/202610.7010.7110.4810.5175,509,61710.51
9/08/202610.5210.6210.4210.5475,240,67310.54
9/04/202610.6610.7510.5710.7466,111,41110.74
9/03/202610.5511.0210.5511.0184,321,60011.01
9/02/202610.3310.4410.3010.4065,493,37010.40
9/01/202610.4810.5610.2710.3867,058,97910.38
8/31/202610.5210.6910.4710.6382,988,35110.62
8/28/202610.6710.7710.3610.45103,871,25010.44
8/27/202610.7010.9110.6410.7886,141,44010.77
8/26/202610.5210.6210.4710.5887,655,36110.57
8/25/202610.6110.7510.5410.6676,530,99810.65
8/24/202610.6710.8010.5110.63119,495,39510.62
8/21/202610.4210.5310.3010.41113,405,82710.40
8/20/20269.719.869.609.81134,882,4339.80
8/19/20268.789.428.749.25147,091,5279.24
8/18/20268.648.798.638.7357,046,3058.72
8/17/20268.568.738.558.6976,711,6428.68
8/14/20268.468.548.438.5047,850,6858.49
8/13/20268.588.648.478.5662,914,9668.55
8/12/20268.638.658.538.5555,857,1828.54
8/11/20268.668.688.528.5784,401,6188.56
8/10/20268.768.778.618.6461,322,1488.63
8/07/20268.818.848.718.7957,717,0048.78
8/06/20268.678.798.668.7060,243,1108.69
8/05/20268.668.788.638.7774,920,2148.76
8/04/20268.638.718.598.6872,559,2558.67
8/03/20268.478.678.448.6399,670,4078.62
7/31/20268.638.648.438.5283,315,9828.50
7/30/20268.788.838.748.7756,885,2738.75
7/29/20268.708.778.598.61137,098,2588.59
7/28/20268.578.688.488.64160,351,3138.62
7/27/20268.798.908.728.78130,156,1038.76
7/24/20268.718.738.628.70158,756,7468.68
7/23/20268.818.848.758.77167,536,6088.75
7/22/20268.889.008.888.95363,373,7348.93
7/21/20269.009.088.959.01442,963,3278.99
7/20/20268.748.928.688.82439,987,6128.80
7/17/20268.518.748.468.69639,696,3778.67
7/16/20268.708.808.678.72553,005,8108.70
7/15/20268.858.908.778.80496,248,8458.78
7/14/20268.678.828.618.75407,701,6838.73
7/13/20268.478.548.378.44277,273,9218.42
7/10/20268.708.788.648.67270,780,8378.65
7/09/20268.508.618.478.57326,985,6348.55
7/08/20268.388.468.338.44273,170,9698.42
7/07/20268.558.728.498.65402,715,4368.63
7/06/20268.338.688.318.64361,020,1358.62
7/02/20268.368.458.298.34205,917,2328.32
7/01/20267.968.217.938.13228,241,3218.11