ProShares - Bitcoin ETF (BITO)
AMEX: BITO
· Real-Time Price · USD
19.32
0.08 (0.42%)
At close: Sep 08, 2025, 3:59 PM
19.34
0.08%
After-hours: Sep 08, 2025, 07:59 PM EDT
BITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.35 | 19.48 | 19.29 | 19.32 | 19.32 | 0.42% | 9,268,388 |
| Sep 5, 2025 | 19.47 | 19.53 | 18.99 | 19.24 | 19.24 | 1.58% | 12,266,231 |
| Sep 4, 2025 | 19.11 | 19.14 | 18.84 | 18.94 | 18.94 | -2.17% | 9,932,700 |
| Sep 3, 2025 | 19.23 | 19.44 | 19.18 | 19.36 | 19.36 | 1.26% | 9,913,021 |
| Sep 2, 2025 | 18.89 | 19.31 | 18.83 | 19.12 | 19.12 | -2.15% | 18,202,600 |
| Aug 29, 2025 | 19.96 | 19.98 | 19.50 | 19.54 | 18.68 | -3.51% | 17,422,207 |
| Aug 28, 2025 | 20.42 | 20.49 | 20.23 | 20.25 | 19.36 | -0.05% | 11,326,527 |
| Aug 27, 2025 | 20.12 | 20.37 | 20.07 | 20.26 | 19.37 | 0.80% | 8,997,300 |
| Aug 26, 2025 | 19.85 | 20.11 | 19.78 | 20.10 | 19.21 | 0.30% | 13,203,142 |
| Aug 25, 2025 | 20.20 | 20.43 | 19.99 | 20.04 | 19.16 | -5.02% | 14,773,501 |
| Aug 22, 2025 | 20.32 | 21.25 | 20.23 | 21.10 | 20.17 | 3.99% | 13,583,414 |
| Aug 21, 2025 | 20.49 | 20.62 | 20.24 | 20.29 | 19.40 | -1.89% | 8,481,537 |
| Aug 20, 2025 | 20.51 | 20.71 | 20.31 | 20.68 | 19.77 | 1.08% | 10,443,422 |
| Aug 19, 2025 | 20.95 | 20.98 | 20.37 | 20.46 | 19.56 | -2.80% | 15,678,200 |
| Aug 18, 2025 | 20.94 | 21.15 | 20.77 | 21.05 | 20.12 | -0.57% | 11,319,833 |
| Aug 15, 2025 | 21.47 | 21.48 | 21.15 | 21.17 | 20.24 | -0.98% | 10,200,000 |
| Aug 14, 2025 | 21.42 | 21.64 | 21.22 | 21.38 | 20.44 | -4.00% | 19,825,943 |
| Aug 13, 2025 | 21.85 | 22.30 | 21.76 | 22.27 | 21.29 | 2.72% | 13,270,938 |
| Aug 12, 2025 | 21.59 | 21.78 | 21.48 | 21.68 | 20.72 | 0.51% | 9,234,999 |
| Aug 11, 2025 | 21.64 | 21.89 | 21.50 | 21.57 | 20.62 | 2.28% | 9,815,600 |