Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
21.06
-0.34 (-1.59%)
At close: Jun 13, 2025, 4:00 PM
21.16
+0.10 (0.48%)
After-hours: Jun 13, 2025, 8:00 PM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202521.0221.2620.8621.0621.06-1.59%8,052,133
Jun 12, 202521.4021.7421.3321.4021.40-1.83%6,131,436
Jun 11, 202522.0022.1521.7321.8021.80-0.77%6,237,561
Jun 10, 202521.9922.1421.7121.9721.970.83%5,924,657
Jun 9, 202521.5921.8321.4521.7921.794.16%8,418,365
Jun 6, 202520.8621.1620.8520.9220.922.40%7,249,831
Jun 5, 202521.2321.2420.3720.4320.43-2.99%10,636,158
Jun 4, 202521.0621.1920.8821.0621.06-1.17%4,840,224
Jun 3, 202521.1621.4521.0721.3121.311.72%5,316,813
Jun 2, 202520.8421.0320.7820.9520.95-4.82%5,666,372
May 30, 202522.2422.3221.7922.0121.01-1.03%9,787,758
May 29, 202522.8322.8422.2022.2421.23-1.24%8,381,202
May 28, 202522.9322.9922.5122.5221.50-2.81%6,964,816
May 27, 202523.2823.3422.9123.1722.121.22%7,258,091
May 23, 202522.9023.2022.7822.8921.85-2.30%10,563,856
May 22, 202523.5023.6323.3023.4322.372.31%12,543,842
May 21, 202522.4423.1722.3822.9021.861.42%12,289,725
May 20, 202522.0522.6321.9622.5821.551.48%6,193,533
May 19, 202521.6122.2821.5922.2521.241.27%6,250,597
May 16, 202521.8422.0821.8121.9720.970.92%5,290,055
May 15, 202521.6521.9921.3821.7720.78-0.05%6,510,923
May 14, 202521.9722.0421.6421.7820.79-1.58%6,374,123
May 13, 202521.9122.1721.7122.1321.123.12%6,333,571
May 12, 202521.9522.0621.2521.4620.49-1.51%7,820,259
May 9, 202521.7421.9221.6021.7920.801.82%5,363,998
May 8, 202521.0021.4920.9321.4020.435.31%6,815,359
May 7, 202520.4320.6120.2320.3219.401.35%4,032,997
May 6, 202519.7720.1119.7020.0519.140.80%3,867,319
May 5, 202519.8820.0419.7619.8918.99-2.83%4,439,122
May 2, 202520.5020.7220.4520.4719.540.24%4,383,507
May 1, 202520.4620.6520.2820.4219.49-0.05%4,765,322
Apr 30, 202520.5520.5620.1720.4319.00-1.40%6,443,563
Apr 29, 202520.6320.7620.5620.7219.270.53%4,661,198
Apr 28, 202520.6920.7220.3120.6119.16-0.67%5,302,040
Apr 25, 202520.5320.8820.4720.7519.291.77%5,001,932
Apr 24, 202520.1820.3920.1420.3918.960.25%3,744,161
Apr 23, 202520.4720.6020.0020.3418.912.11%7,581,785
Apr 22, 202519.5119.9919.4819.9218.524.62%7,837,657
Apr 21, 202518.9919.3018.8019.0417.702.86%5,940,307
Apr 17, 202518.4218.6218.2218.5117.210.87%3,402,113
Apr 16, 202518.2218.6318.1418.3517.060.33%4,757,047
Apr 15, 202518.6918.8418.2618.2917.01-1.19%4,074,079
Apr 14, 202518.4718.6918.2218.5117.211.31%4,379,475
Apr 11, 202517.8718.3517.6918.2716.995.55%5,920,309
Apr 10, 202517.7817.8017.0517.3116.09-3.51%7,597,209
Apr 9, 202516.6818.0916.6817.9416.687.49%15,029,934
Apr 8, 202517.4417.5016.5816.6915.52-1.82%8,147,219
Apr 7, 202516.7117.6816.4817.0015.81-7.15%16,304,402
Apr 4, 202517.9818.4517.8018.3117.022.69%12,261,956
Apr 3, 202517.8418.0217.6717.8316.58-5.81%6,826,404
OSZAR »