Home

ProShares Bitcoin ETF (BITO)

20.19
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202520.0420.2219.5420.199,876,67320.19
3/04/202518.4719.8518.1819.3814,081,89219.38
3/03/202520.8120.8318.9819.2119,370,22819.21
2/28/202519.0019.7718.8019.5411,229,74219.54
2/27/202520.0020.0419.1519.3310,627,62319.33
2/26/202519.8620.5019.0519.5717,915,29419.57
2/25/202520.6620.6719.8820.4220,283,87120.42
2/24/202522.1322.2321.7221.817,233,91721.81
2/21/202523.0123.0921.9421.9610,244,20621.96
2/20/202522.7222.9522.4722.885,216,12622.88
2/19/202522.3922.4622.1422.325,373,13422.32
2/18/202522.4022.4521.6321.857,731,36621.85
2/14/202522.4723.0422.3822.625,848,36522.62
2/13/202522.3022.4322.1222.387,110,04122.38
2/12/202522.0222.7321.9622.566,807,23922.56
2/11/202522.5422.6422.0422.145,077,89022.14
2/10/202522.7522.8222.5322.665,068,61022.66
2/07/202523.2423.3522.2322.2811,142,47322.28
2/06/202522.8923.0522.2522.558,642,19922.55
2/05/202523.0023.1122.4522.706,854,46722.70
2/04/202523.1123.5022.8123.0011,220,97023.00
2/03/202522.0823.8322.0123.5914,281,94223.59
1/31/202525.3925.7524.5624.598,940,99823.65
1/30/202525.4725.8725.4225.468,091,70724.49
1/29/202524.7925.4624.5925.317,456,99124.35
1/28/202524.9025.1924.5424.547,444,96023.60
1/27/202524.4324.8323.9524.5513,437,02023.61
1/24/202525.6026.0625.4225.449,664,27524.47
1/23/202524.8625.9724.8325.0320,508,44824.08
1/22/202525.4125.5525.0925.327,637,56024.36
1/21/202525.5626.1024.9625.8111,394,69224.83
1/17/202525.0325.8324.9125.4910,435,54224.52
1/16/202524.1924.4823.6424.416,609,74223.48
1/15/202524.0024.5323.9824.226,611,40723.30
1/14/202523.5323.6623.1723.445,828,29622.55
1/13/202522.1122.8021.7022.749,848,27521.87
1/10/202522.9923.3322.4323.057,436,54622.17
1/08/202523.2123.3722.4722.847,174,42921.97
1/07/202524.5824.6023.3723.4410,390,39822.55
1/06/202524.1425.0824.1024.938,651,16823.98
1/03/202523.6724.1923.5724.006,321,95223.09
1/02/202523.5623.9123.4023.749,457,74622.84
12/31/202422.990.0022.9922.78021.91
12/30/202422.6223.1322.1922.999,909,48122.11
12/27/202423.5423.5422.7423.0611,061,26322.18
12/26/202423.3723.6223.2423.336,904,76422.44
12/24/202423.7124.3123.6224.258,575,50123.33
12/23/202423.3623.4022.5722.7412,639,91021.87
12/20/202424.4125.1124.3524.7212,078,01622.71
12/19/202426.2926.4124.5124.7214,225,20522.71
12/18/202426.8626.9825.6825.8011,776,86323.70
12/17/202427.7327.8827.1727.427,801,45725.19
12/16/202426.8227.7526.7727.1911,238,93724.98
12/13/202425.8426.2525.6426.096,329,91223.97
12/12/202426.1026.4125.5225.686,389,59023.59
12/11/202425.3926.2025.3526.099,370,08623.97
12/10/202425.2425.3124.2524.817,670,26822.79
12/09/202425.5125.8924.7124.719,972,43322.70
12/06/202425.5926.3225.4226.1210,001,59323.99