ProShares Bitcoin ETF (BITO)

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.47	19.53	18.98	19.24	12,249,589	19.24
9/04/2025	19.11	19.14	18.84	18.94	9,928,266	18.94
9/03/2025	19.23	19.44	19.18	19.36	9,894,292	19.36
9/02/2025	18.89	19.31	18.83	19.12	18,152,207	19.12
8/29/2025	19.96	19.98	19.50	19.54	17,422,323	19.54
8/28/2025	20.42	20.49	20.23	20.25	11,315,979	20.25
8/27/2025	20.12	20.37	20.07	20.26	8,966,202	20.26
8/26/2025	19.85	20.11	19.78	20.10	13,193,304	20.10
8/25/2025	20.20	20.43	19.99	20.04	14,746,572	20.04
8/22/2025	20.32	21.25	20.23	21.10	13,583,566	21.10
8/21/2025	20.49	20.62	20.24	20.29	8,476,585	20.29
8/20/2025	20.51	20.70	20.31	20.68	10,437,152	20.68
8/19/2025	20.95	20.98	20.37	20.46	15,653,275	20.46
8/18/2025	20.94	21.15	20.77	21.05	11,312,808	21.05
8/15/2025	21.47	21.48	21.15	21.17	10,199,973	21.17
8/14/2025	21.42	21.64	21.22	21.38	19,797,727	21.38
8/13/2025	21.85	22.30	21.75	22.27	13,227,649	22.27
8/12/2025	21.59	21.78	21.48	21.68	9,205,893	21.68
8/11/2025	21.64	21.89	21.50	21.57	9,802,717	21.57
8/08/2025	21.17	21.27	20.98	21.09	8,846,255	21.09
8/07/2025	21.10	21.34	20.96	21.32	10,207,342	21.32
8/06/2025	20.64	20.99	20.58	20.89	8,218,118	20.89
8/05/2025	20.69	20.77	20.39	20.60	8,378,932	20.60
8/04/2025	20.65	20.98	20.64	20.79	7,791,546	20.79
8/01/2025	20.94	20.98	20.48	20.50	14,081,434	20.50
7/31/2025	22.67	22.82	22.38	22.40	10,695,706	21.19
7/30/2025	22.57	22.82	22.20	22.42	9,933,077	21.21
7/29/2025	22.85	22.87	22.43	22.55	9,123,702	21.33
7/28/2025	22.78	22.89	22.55	22.67	8,592,602	21.45
7/25/2025	22.34	22.52	22.10	22.45	12,566,576	21.24
7/24/2025	22.82	23.00	22.65	22.85	7,693,290	21.62
7/23/2025	22.70	22.82	22.54	22.76	6,607,665	21.53
7/22/2025	22.93	23.13	22.60	22.93	8,029,519	21.69
7/21/2025	22.70	22.92	22.41	22.44	8,370,265	21.23
7/18/2025	22.84	22.94	22.51	22.54	10,283,627	21.32
7/17/2025	22.66	23.07	22.59	22.87	8,033,031	21.64
7/16/2025	22.86	23.07	22.71	22.93	14,860,768	21.69
7/15/2025	22.64	22.80	22.27	22.39	15,583,858	21.18
7/14/2025	23.40	23.49	22.91	23.05	14,955,250	21.81
7/11/2025	22.64	22.76	22.44	22.72	12,748,998	21.49
7/10/2025	21.39	21.93	21.26	21.82	10,880,535	20.64
7/09/2025	21.09	21.58	20.87	21.51	10,302,354	20.35
7/08/2025	20.95	21.03	20.78	20.93	6,082,467	19.80
7/07/2025	20.87	20.92	20.67	20.79	7,618,150	19.67
7/03/2025	21.07	21.31	21.00	21.07	5,786,383	19.93
7/02/2025	20.69	21.17	20.68	21.13	11,251,748	19.99
7/01/2025	20.51	20.64	20.26	20.27	6,608,297	19.18
6/30/2025	21.54	21.56	21.31	21.51	8,629,971	19.61
6/27/2025	21.35	21.55	21.27	21.37	5,838,066	19.49
6/26/2025	21.44	21.57	21.32	21.54	5,430,503	19.64
6/25/2025	21.59	21.66	21.38	21.56	4,349,839	19.66
6/24/2025	21.04	21.29	20.97	21.15	5,858,025	19.29
6/23/2025	20.25	20.69	19.94	20.66	9,127,894	18.84
6/20/2025	21.22	21.25	20.48	20.67	6,255,175	18.85
6/18/2025	20.82	21.10	20.71	20.78	5,925,976	18.95
6/17/2025	21.15	21.18	20.69	20.97	8,444,706	19.12
6/16/2025	21.36	21.83	21.33	21.77	6,048,406	19.85
6/13/2025	21.02	21.25	20.86	21.06	8,105,479	19.20
6/12/2025	21.40	21.74	21.33	21.40	6,113,825	19.51
6/11/2025	22.00	22.14	21.73	21.80	6,226,818	19.88
6/10/2025	21.99	22.14	21.71	21.97	5,895,723	20.03
6/09/2025	21.59	21.83	21.45	21.79	8,370,011	19.87
6/06/2025	20.86	21.16	20.84	20.92	7,249,846	19.08