ProShares Bitcoin ETF (BITO)

9.4850
-0.0450 (-0.47%)
NYSE · Last Trade: Mar 3rd, 2:41 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20269.049.679.049.53133,282,0269.53
2/27/20269.139.168.999.0693,444,1019.06
2/26/20269.419.439.189.32103,740,6829.32
2/25/20269.199.629.149.55101,082,4309.55
2/24/20268.718.958.688.9069,309,2768.90
2/23/20269.149.158.828.9173,311,5958.91
2/20/20269.269.419.209.3661,141,1919.36
2/19/20269.129.299.069.2776,031,8389.27
2/18/20269.269.459.099.1676,810,3269.16
2/17/20269.399.439.199.3670,278,9399.36
2/13/20269.309.619.239.5068,805,8489.50
2/12/20269.399.448.999.0461,267,1289.04
2/11/20269.409.439.089.3484,973,6559.34
2/10/20269.579.689.389.5161,472,7419.51
2/09/20269.539.849.469.7882,753,8579.78
2/06/20269.279.899.279.6970,076,7699.69
2/05/20269.689.798.618.80102,994,2428.80
2/04/202610.4010.469.9610.1567,262,98410.15
2/03/202610.8510.8510.0810.57104,778,92510.57
2/02/202610.8011.0010.7410.7980,822,58710.79
1/30/202611.4711.7211.3311.6058,192,20911.59
1/29/202612.1512.1611.5211.6687,545,89311.65
1/28/202612.4712.5412.3112.3456,083,16612.33
1/27/202612.2212.4012.0812.3860,418,57112.37
1/26/202612.1512.3112.0612.1462,648,00312.13
1/23/202612.4212.6512.2612.4065,932,89112.39
1/22/202612.4112.4712.2512.3959,230,32612.38
1/21/202612.4112.5512.0812.4985,043,12412.48
1/20/202612.5912.6612.3612.4253,160,22212.41
1/16/202613.2713.3013.0713.2651,356,48913.25
1/15/202613.4413.4713.1913.2164,230,14113.20
1/14/202613.2813.6013.2413.5666,465,74313.55
1/13/202612.8213.1312.7713.1255,088,97513.11
1/12/202612.5112.8212.4912.6965,106,11112.68
1/09/202612.5712.7812.4512.5259,797,04012.51
1/08/202612.4312.7012.3812.6154,644,63912.60
1/07/202612.6912.7812.5812.6353,534,19412.62
1/06/202613.1113.1112.6612.8556,609,36112.84
1/05/202612.9013.1912.8413.0960,850,64513.08
1/02/202612.3512.6712.2912.4757,156,91012.46
12/31/202512.3712.3712.1012.1645,757,26612.15
12/30/202512.2412.4512.2012.2251,487,55212.21
12/29/202512.1612.2512.0912.1040,005,40912.09
12/26/202512.3612.3912.0212.1623,735,07012.15
12/24/202512.1112.1812.0012.1324,081,62512.12
12/23/202512.9213.0312.7612.9238,179,32012.17
12/22/202513.2713.3512.9613.0436,143,05012.28
12/19/202513.0113.2012.8212.9944,682,33312.23
12/18/202513.0613.1912.4712.5048,643,27811.77
12/17/202512.9513.3512.5912.6763,397,84211.93
12/16/202512.8413.0312.8212.9346,519,35012.18
12/15/202513.2113.2812.5712.6760,116,48111.93
12/12/202513.6213.7013.2113.3334,622,88112.55
12/11/202513.3113.5713.1813.5561,066,52112.76
12/10/202513.5813.9813.5213.6640,383,55512.86
12/09/202513.3413.9913.3013.7536,125,29912.95
12/08/202513.5013.5613.2313.4037,418,63312.62
12/05/202513.3613.5213.0313.2138,426,31612.44
12/04/202513.7213.7913.4313.6733,291,95112.87
12/03/202513.6913.8513.5613.7338,878,61412.93