ProShares Bitcoin ETF (BITO)

8.3400
+0.2100 (2.58%)
NYSE· Last Trade: Jul 2nd, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/20268.368.458.298.34205,888,6408.34
7/01/20267.968.217.938.13228,241,3218.13
6/30/20267.938.037.887.98186,544,6787.98
6/29/20268.138.247.998.19252,673,0338.19
6/26/20268.008.237.998.12232,612,2028.12
6/25/20268.308.327.878.06300,521,7238.06
6/24/20268.398.438.018.15251,563,9928.15
6/23/20268.438.548.418.47148,299,0978.47
6/22/20268.828.928.738.76179,893,8698.76
6/18/20268.758.758.468.56322,602,8998.56
6/17/20268.839.048.708.73320,141,9368.73
6/16/20268.979.018.888.92202,749,5808.92
6/15/20269.099.169.019.05210,304,8749.05
6/12/20268.618.778.568.65289,728,8008.65
6/11/20268.548.708.478.64326,186,2358.64
6/10/20268.378.568.378.43349,689,7428.43
6/09/20268.488.518.268.44252,397,5178.44
6/08/20268.658.758.618.62211,117,1388.62
6/05/20268.458.488.058.22278,662,9388.22
6/04/20268.608.798.568.65270,490,7278.65
6/03/20269.099.148.888.90238,938,7898.90
6/02/20269.389.409.039.17241,188,2829.17
6/01/20269.779.799.609.74158,476,7809.74
5/29/20269.9410.149.8710.02134,285,40110.01
5/28/20269.9610.069.8810.01128,742,71910.00
5/27/202610.2310.2910.1610.21117,125,46610.20
5/26/202610.4710.6610.3210.37159,990,47810.36
5/22/202610.5410.5510.3210.35102,882,19510.34
5/21/202610.5410.6710.4610.60136,041,69510.59
5/20/202610.5510.6410.4910.60134,758,11510.59
5/19/202610.4510.5210.3810.48109,708,06110.47
5/18/202610.5410.5510.3810.49140,118,86610.48
5/15/202610.9310.9310.7310.81130,727,49610.79
5/14/202610.9111.2310.8611.13165,090,05411.11
5/13/202610.9410.9610.7510.88108,067,23810.86
5/12/202611.0111.0610.9011.04123,056,77611.02
5/11/202611.0911.2410.9811.20148,512,35311.18
5/08/202610.8911.0010.8710.96115,183,65410.94
5/07/202611.0711.0710.8610.96127,843,58910.94
5/06/202611.2111.2311.0911.15163,990,06111.13
5/05/202611.1511.1911.0811.18117,313,77611.16
5/04/202610.8011.0610.7310.95137,096,57410.93
5/01/202610.7310.8210.6910.7496,523,37610.72
4/30/202610.4310.5110.4210.4773,965,69710.44
4/29/202610.5510.5510.2610.33125,996,10910.30
4/28/202610.4410.4810.3610.4692,110,16610.43
4/27/202610.6510.7410.4810.5495,009,36810.51
4/24/202610.7210.7510.6010.6584,124,91610.62
4/23/202610.6410.8010.5510.68111,591,34310.65
4/22/202610.7810.9210.7510.8299,518,53710.79
4/21/202610.4310.5210.2610.29122,499,16910.26
4/20/202610.3310.5010.2510.46107,163,57410.43
4/17/202610.5210.7710.4610.63131,006,59010.60
4/16/202610.2910.3610.0510.35121,807,16310.32
4/15/202610.2110.3410.1010.3097,615,59910.27
4/14/202610.2310.4610.1410.1994,051,24910.16
4/13/20269.7710.099.7210.07104,842,83510.04
4/10/20269.9310.089.8710.0680,914,59010.03
4/09/20269.779.989.689.90105,522,1189.87
4/08/20269.959.989.709.8094,921,7489.77
4/07/20269.409.499.299.47107,489,8019.44
4/06/20269.549.689.509.58102,631,5499.55