ProShares Bitcoin ETF (BITO)

11.00
+0.07 (0.64%)
NYSE · Last Trade: Oct 10th, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202611.0811.1410.9811.0074,842,22411.00
10/08/202610.9911.0610.7310.93112,037,80710.93
10/07/202611.1311.1811.0511.1469,927,93411.14
10/06/202611.4911.6011.4111.4562,828,11711.45
10/05/202611.5111.6111.3611.4466,554,03411.44
10/02/202611.5911.6711.2211.2889,008,91111.28
10/01/202611.1511.4211.1511.3378,706,59811.33
9/30/202611.4211.4711.1611.2070,928,05011.18
9/29/202611.3011.3311.1011.2162,739,69111.19
9/28/202611.2011.3111.0611.1770,839,98911.15
9/25/202611.2811.3011.1411.2748,967,65011.25
9/24/202611.2511.4011.1811.3465,799,42811.32
9/23/202611.5011.5511.2211.3570,170,56611.33
9/22/202611.5011.6611.4811.5878,633,03811.56
9/21/202611.4011.6811.3411.6299,071,94911.60
9/18/202610.4910.9510.4910.92100,885,34310.90
9/17/202610.2510.3410.1910.2867,206,14410.26
9/16/202610.1610.2810.0610.2284,366,29310.20
9/15/202610.3310.3810.0510.23114,010,17110.21
9/14/202610.4610.6610.4510.6185,874,92310.59
9/11/202610.4010.7210.3210.3784,468,29210.35
9/10/202610.3210.4210.3110.3764,105,35310.35
9/09/202610.7010.7110.4810.5175,508,43610.49
9/08/202610.5210.6210.4210.5475,240,61910.52
9/04/202610.6610.7510.5710.7466,111,41110.72
9/03/202610.5611.0210.5511.0184,321,23510.99
9/02/202610.3310.4410.3010.4065,493,27210.38
9/01/202610.4810.5610.2710.3867,058,97610.36
8/31/202610.5210.6910.4710.6382,988,35110.60
8/28/202610.6710.7710.3610.45103,871,25010.42
8/27/202610.7010.9110.6410.7886,141,32910.75
8/26/202610.5210.6210.4710.5887,655,30910.55
8/25/202610.6110.7510.5410.6676,530,82710.63
8/24/202610.6710.8010.5110.63119,495,39410.60
8/21/202610.4210.5310.3010.41113,405,82710.38
8/20/20269.719.869.609.81134,879,3449.78
8/19/20268.789.428.749.25147,071,4929.23
8/18/20268.648.798.638.7357,046,3058.71
8/17/20268.568.738.558.6976,711,6168.67
8/14/20268.468.548.438.5047,850,6858.48
8/13/20268.588.648.478.5662,914,9618.54
8/12/20268.638.658.538.5555,854,1478.53
8/11/20268.668.688.528.5784,401,5828.55
8/10/20268.768.778.618.6461,322,1288.62
8/07/20268.818.848.718.7957,717,0048.77
8/06/20268.678.798.668.7060,243,1108.68
8/05/20268.668.788.638.7774,920,2148.75
8/04/20268.638.718.598.6872,558,7818.66
8/03/20268.478.678.448.6399,669,9628.61
7/31/20268.638.648.438.5283,315,9828.48
7/30/20268.788.838.748.7756,885,2338.73
7/29/20268.708.778.598.61137,098,2588.57
7/28/20268.578.688.488.64160,351,1428.60
7/27/20268.798.908.728.78130,156,2568.74
7/24/20268.718.738.628.70158,756,7468.66
7/23/20268.818.848.758.77167,536,5518.73
7/22/20268.889.008.888.95363,373,7148.91
7/21/20269.009.088.959.01442,955,4398.97
7/20/20268.748.928.688.82439,987,5268.78
7/17/20268.518.748.468.69639,696,3778.65
7/16/20268.708.808.678.72553,005,7558.68
7/15/20268.858.908.778.80496,248,8458.76
7/14/20268.678.828.618.75407,701,6838.71
7/13/20268.478.548.378.44277,273,9218.40
7/10/20268.708.788.648.67270,780,8378.63