Home

ProShares Bitcoin ETF (BITO)

24.59
-0.87 (-3.42%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202525.3925.7524.5624.598,917,99424.59
1/30/202525.4725.8725.4225.468,091,70725.46
1/29/202524.7925.4624.5925.317,456,99125.31
1/28/202524.9025.1924.5424.547,444,96024.54
1/27/202524.4324.8323.9524.5513,437,02024.55
1/24/202525.6026.0625.4225.449,664,27525.44
1/23/202524.8625.9724.8325.0320,508,44825.03
1/22/202525.4125.5525.0925.327,637,56025.32
1/21/202525.5626.1024.9625.8111,394,69225.81
1/17/202525.0325.8324.9125.4910,435,54225.49
1/16/202524.1924.4823.6424.416,609,74224.41
1/15/202524.0024.5323.9824.226,611,40724.22
1/14/202523.5323.6623.1723.445,828,29623.44
1/13/202522.1122.8021.7022.749,848,27522.74
1/10/202522.9923.3322.4323.057,436,54623.05
1/08/202523.2123.3722.4722.847,174,42922.84
1/07/202524.5824.6023.3723.4410,390,39823.44
1/06/202524.1425.0824.1024.938,651,16824.93
1/03/202523.6724.1923.5724.006,321,95224.00
1/02/202523.5623.9123.4023.749,457,74623.74
12/31/202422.990.0022.9922.78022.78
12/30/202422.6223.1322.1922.999,909,48122.99
12/27/202423.5423.5422.7423.0611,061,26323.06
12/26/202423.3723.6223.2423.336,904,76423.33
12/24/202423.7124.3123.6224.258,575,50124.25
12/23/202423.3623.4022.5722.7412,639,91022.74
12/20/202424.4125.1124.3524.7212,078,01623.61
12/19/202426.2926.4124.5124.7214,225,20523.61
12/18/202426.8626.9825.6825.8011,776,86324.64
12/17/202427.7327.8827.1727.427,801,45726.19
12/16/202426.8227.7526.7727.1911,238,93725.97
12/13/202425.8426.2525.6426.096,329,91224.92
12/12/202426.1026.4125.5225.686,389,59024.52
12/11/202425.3926.2025.3526.099,370,08624.92
12/10/202425.2425.3124.2524.817,670,26823.69
12/09/202425.5125.8924.7124.719,972,43323.60
12/06/202425.5926.3225.4226.1210,001,59324.94
12/05/202426.5526.7825.2025.4917,028,27724.34
12/04/202424.7425.6324.4125.558,927,93024.40
12/03/202424.2924.8824.1424.676,260,40623.56
12/02/202424.7825.2024.3624.7012,975,47523.59
11/29/202426.2026.6526.1126.1410,483,68524.01
11/27/202425.4426.1825.3525.9911,259,52723.87
11/26/202424.7725.4924.3624.4011,730,39422.41
11/25/202426.1826.2125.3525.4812,689,74623.41
11/22/202426.2826.8626.1226.6914,760,02624.52
11/21/202426.2026.7025.7226.4320,941,79824.28
11/20/202425.4925.6225.1125.4215,797,39823.35
11/19/202424.6925.4024.5724.9518,972,43422.92
11/18/202424.3424.9924.1524.6716,977,13722.66
11/15/202424.0524.6823.6424.6613,371,40922.65
11/14/202424.5924.7523.5523.5815,859,09621.66
11/13/202424.2525.2324.0924.1924,409,44122.22
11/12/202423.2624.2923.0124.1923,720,08622.22
11/11/202422.0923.6322.0423.5130,307,56421.60
11/08/202420.5720.8820.4220.7010,982,95119.01
11/07/202420.2420.7720.1220.6712,390,36018.99
11/06/202420.0520.6619.8320.5423,602,57218.87
11/05/202418.6819.0118.5318.7312,620,41017.21
11/04/202418.4618.5318.0918.1211,466,41116.64
11/01/202418.9119.3518.5518.6814,770,51517.16