ProShares Bitcoin ETF (BITO)

10.34
+0.15 (1.42%)
NYSE · Last Trade: Nov 3rd, 3:30 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202610.3410.3910.1910.1973,146,96010.19
10/30/202610.2810.4010.1510.2369,669,47510.21
10/29/202610.7010.9410.6410.7758,537,52310.75
10/28/202610.7410.8910.7110.8841,651,66310.86
10/27/202610.6710.7910.6310.7953,199,84110.77
10/26/202610.6410.7810.5710.6562,844,89310.63
10/23/202610.8910.9510.8010.8352,387,30610.81
10/22/202610.9110.9510.7910.8655,136,86310.84
10/21/202611.1711.3511.1111.2881,536,95111.26
10/20/202610.8611.1410.8411.0171,159,08110.99
10/19/202611.0011.0110.9010.9265,750,96710.90
10/16/202610.9511.0110.7810.8874,010,82310.86
10/15/202610.7011.0410.6411.0061,058,51410.98
10/14/202611.0411.1010.8710.9067,542,46910.88
10/13/202611.1411.2011.0711.1362,983,15411.11
10/12/202611.0111.1010.9811.0662,805,47211.04
10/09/202611.0811.1410.9811.0074,849,64510.98
10/08/202610.9911.0610.7310.93112,037,80710.91
10/07/202611.1311.1811.0511.1469,927,93411.12
10/06/202611.4911.6011.4111.4562,828,11711.43
10/05/202611.5111.6111.3611.4466,554,03411.42
10/02/202611.5911.6711.2211.2889,008,91111.26
10/01/202611.1511.4211.1511.3378,706,59811.31
9/30/202611.4211.4711.1611.2070,928,05011.17
9/29/202611.3011.3311.1011.2162,739,69111.18
9/28/202611.2011.3111.0611.1770,839,98911.14
9/25/202611.2811.3011.1411.2748,967,65011.24
9/24/202611.2511.4011.1811.3465,799,42811.31
9/23/202611.5011.5511.2211.3570,170,56611.32
9/22/202611.5011.6611.4811.5878,633,03811.54
9/21/202611.4011.6811.3411.6299,071,94911.58
9/18/202610.4910.9510.4910.92100,885,34310.89
9/17/202610.2510.3410.1910.2867,206,14410.25
9/16/202610.1610.2810.0610.2284,366,75210.19
9/15/202610.3310.3810.0510.23114,011,41710.20
9/14/202610.4610.6610.4510.6185,874,92310.58
9/11/202610.4010.7210.3210.3784,468,29210.34
9/10/202610.3210.4210.3110.3764,106,85410.34
9/09/202610.7010.7110.4810.5175,509,61710.48
9/08/202610.5210.6210.4210.5475,240,67310.51
9/04/202610.6610.7510.5710.7466,111,41110.71
9/03/202610.5511.0210.5511.0184,321,60010.98
9/02/202610.3310.4410.3010.4065,493,37010.37
9/01/202610.4810.5610.2710.3867,058,97910.35
8/31/202610.5210.6910.4710.6382,988,35110.59
8/28/202610.6710.7710.3610.45103,871,25010.41
8/27/202610.7010.9110.6410.7886,141,44010.74
8/26/202610.5210.6210.4710.5887,655,36110.54
8/25/202610.6110.7510.5410.6676,530,99810.62
8/24/202610.6710.8010.5110.63119,495,39510.59
8/21/202610.4210.5310.3010.41113,405,82710.37
8/20/20269.719.869.609.81134,882,4339.77
8/19/20268.789.428.749.25147,091,5279.21
8/18/20268.648.798.638.7357,046,3058.69
8/17/20268.568.738.558.6976,711,6428.65
8/14/20268.468.548.438.5047,850,6858.47
8/13/20268.588.648.478.5662,914,9668.53
8/12/20268.638.658.538.5555,857,1828.52
8/11/20268.668.688.528.5784,401,6188.54
8/10/20268.768.778.618.6461,322,1488.60
8/07/20268.818.848.718.7957,717,0048.75
8/06/20268.678.798.668.7060,243,1108.66
8/05/20268.668.788.638.7774,920,2148.73
8/04/20268.638.718.598.6872,559,2558.64
8/03/20268.478.678.448.6399,670,4078.59