ProShares - Bitcoin ETF (BITO)
AMEX: BITO
· Real-Time Price · USD
20.76
0.47 (2.32%)
At close: Oct 06, 2025, 2:41 PM
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.99 | 20.54 | 19.87 | 20.29 | 20.29 | 1.40% | 23,336,426 |
| Oct 2, 2025 | 19.72 | 20.04 | 19.61 | 20.01 | 20.01 | 3.04% | 17,131,300 |
| Oct 1, 2025 | 19.31 | 19.57 | 19.26 | 19.42 | 19.42 | -1.32% | 15,594,101 |
| Sep 30, 2025 | 19.49 | 19.71 | 19.39 | 19.68 | 18.92 | -0.10% | 13,730,340 |
| Sep 29, 2025 | 19.30 | 19.70 | 19.27 | 19.70 | 18.94 | 5.12% | 15,017,600 |
| Sep 26, 2025 | 18.76 | 18.97 | 18.67 | 18.74 | 18.02 | -0.32% | 11,971,102 |
| Sep 25, 2025 | 19.19 | 19.21 | 18.64 | 18.80 | 18.08 | -3.59% | 17,642,515 |
| Sep 24, 2025 | 19.46 | 19.62 | 19.41 | 19.50 | 18.75 | 1.51% | 9,754,400 |
| Sep 23, 2025 | 19.44 | 19.50 | 19.18 | 19.21 | 18.47 | -0.47% | 10,415,300 |
| Sep 22, 2025 | 19.43 | 19.54 | 19.27 | 19.30 | 18.56 | -2.67% | 12,032,035 |
| Sep 19, 2025 | 20.01 | 20.07 | 19.80 | 19.83 | 19.07 | -2.03% | 8,272,601 |
| Sep 18, 2025 | 20.23 | 20.33 | 20.16 | 20.24 | 19.46 | 1.66% | 8,400,649 |
| Sep 17, 2025 | 20.03 | 20.05 | 19.74 | 19.91 | 19.15 | -1.04% | 11,035,600 |
| Sep 16, 2025 | 19.89 | 20.17 | 19.76 | 20.12 | 19.35 | 1.31% | 9,397,400 |
| Sep 15, 2025 | 19.83 | 19.92 | 19.70 | 19.86 | 19.10 | -1.39% | 10,294,400 |
| Sep 12, 2025 | 19.82 | 20.16 | 19.79 | 20.14 | 19.37 | 2.03% | 11,914,800 |
| Sep 11, 2025 | 19.62 | 19.79 | 19.60 | 19.74 | 18.98 | 0.82% | 8,198,500 |
| Sep 10, 2025 | 19.61 | 19.74 | 19.51 | 19.58 | 18.83 | 2.03% | 9,389,500 |
| Sep 9, 2025 | 19.46 | 19.49 | 19.08 | 19.19 | 18.45 | -0.67% | 10,914,048 |
| Sep 8, 2025 | 19.35 | 19.48 | 19.29 | 19.32 | 18.58 | 0.42% | 9,367,600 |
Page 1 of 50