ProShares Bitcoin ETF (BITO)

9.1700
-0.5700 (-5.85%)
NYSE· Last Trade: Jun 2nd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Bitcoin ETF (BITO)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20269.389.409.039.17240,943,0319.17
6/01/20269.779.799.609.74158,476,7809.74
5/29/20269.9410.149.8710.02134,285,40110.02
5/28/20269.9610.069.8810.01128,742,70110.01
5/27/202610.2310.2910.1610.21117,123,85110.21
5/26/202610.4710.6610.3210.37159,989,80210.37
5/22/202610.5410.5510.3210.35102,882,19510.35
5/21/202610.5410.6710.4610.60136,041,69510.60
5/20/202610.5510.6410.4910.60134,758,11510.60
5/19/202610.4510.5210.3810.48109,708,06110.48
5/18/202610.5410.5510.3810.49140,118,86610.49
5/15/202610.9310.9310.7310.81130,727,49610.81
5/14/202610.9111.2310.8611.13165,090,05411.13
5/13/202610.9410.9610.7510.88108,067,23810.88
5/12/202611.0111.0610.9011.04123,056,77611.04
5/11/202611.0911.2410.9811.20148,512,35311.20
5/08/202610.8911.0010.8710.96115,183,65410.96
5/07/202611.0711.0710.8610.96127,843,58910.96
5/06/202611.2111.2311.0911.15163,990,05111.15
5/05/202611.1511.1911.0811.18117,326,59711.18
5/04/202610.8011.0610.7310.95137,096,57410.95
5/01/202610.7310.8210.6910.7496,523,37610.74
4/30/202610.4310.5110.4210.4773,965,69710.45
4/29/202610.5510.5510.2610.33125,996,10910.31
4/28/202610.4410.4810.3610.4692,110,16610.44
4/27/202610.6510.7410.4810.5495,009,36810.52
4/24/202610.7210.7510.6010.6584,124,91610.63
4/23/202610.6410.8010.5510.68111,591,34310.66
4/22/202610.7810.9210.7510.8299,518,53710.80
4/21/202610.4310.5210.2610.29122,499,16910.27
4/20/202610.3310.5010.2510.46107,163,57410.44
4/17/202610.5210.7710.4610.63131,006,59010.61
4/16/202610.2910.3610.0510.35121,807,16310.33
4/15/202610.2110.3410.1010.3097,615,59910.28
4/14/202610.2310.4610.1410.1994,051,24910.17
4/13/20269.7710.099.7210.07104,842,83510.05
4/10/20269.9310.089.8710.0680,914,59010.04
4/09/20269.779.989.689.90105,522,1189.88
4/08/20269.959.989.709.8094,921,7489.79
4/07/20269.409.499.299.47107,489,8019.46
4/06/20269.549.689.509.58102,631,5499.57
4/02/20269.089.279.029.21136,907,6119.20
4/01/20269.429.519.329.36111,305,6439.35
3/31/20269.179.439.129.31127,088,9919.29
3/30/20269.339.369.109.1593,031,9159.13
3/27/20269.179.179.009.07116,132,3319.05
3/26/20269.549.609.369.4292,722,4629.40
3/25/20269.869.909.709.75107,230,1449.73
3/24/20269.719.749.479.55140,428,5449.53
3/23/20269.739.899.639.72178,344,4839.70
3/20/20269.719.719.559.67154,506,2289.65
3/19/20269.549.729.469.67180,047,5569.65
3/18/20269.979.999.759.78133,478,8289.76
3/17/202610.1510.3210.1010.26116,235,41610.24
3/16/202610.1810.2710.0410.19121,124,55410.17
3/13/202610.0710.209.759.80131,081,7819.78
3/12/20269.659.739.549.70114,196,3939.68
3/11/20269.699.849.609.73136,542,6439.71
3/10/20269.769.909.549.65145,276,6029.63
3/09/20269.469.589.399.51129,367,8499.49
3/06/20269.509.529.329.39105,997,8179.37
3/05/20269.9910.049.739.81105,300,4779.79
3/04/20269.8910.229.8310.07113,049,68410.05
3/03/20269.249.529.129.40107,611,8639.38