ProShares Bitcoin ETF (NY:BITO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	21.07	21.31	21.00	21.07	5,786,383	-0.06(-0.28%)
Jul 02, 2025	20.69	21.17	20.68	21.13	11,251,748	+0.86(+4.24%)
Jul 01, 2025	20.51	20.64	20.26	20.27	6,608,297	-1.24(-5.76%)
Jun 30, 2025	21.54	21.56	21.31	21.51	8,629,971	+0.14(+0.66%)
Jun 27, 2025	21.35	21.55	21.27	21.37	5,838,066	-0.17(-0.79%)
Jun 26, 2025	21.44	21.57	21.32	21.54	5,430,503	-0.02(-0.09%)
Jun 25, 2025	21.59	21.66	21.38	21.56	4,349,839	+0.41(+1.94%)
Jun 24, 2025	21.04	21.29	20.97	21.15	5,858,025	+0.49(+2.37%)
Jun 23, 2025	20.25	20.69	19.94	20.66	9,127,894	-0.01(-0.05%)
Jun 20, 2025	21.22	21.25	20.48	20.67	6,255,175	-0.11(-0.53%)
Jun 18, 2025	20.82	21.10	20.71	20.78	5,925,976	-0.19(-0.91%)
Jun 17, 2025	21.15	21.18	20.69	20.97	8,444,706	-0.80(-3.67%)
Jun 16, 2025	21.36	21.83	21.33	21.77	6,048,406	+0.71(+3.37%)
Jun 13, 2025	21.02	21.25	20.86	21.06	8,105,479	-0.34(-1.59%)
Jun 12, 2025	21.40	21.74	21.33	21.40	6,113,825	-0.40(-1.83%)
Jun 11, 2025	22.00	22.14	21.73	21.80	6,226,818	-0.17(-0.77%)
Jun 10, 2025	21.99	22.14	21.71	21.97	5,895,723	+0.18(+0.83%)
Jun 09, 2025	21.59	21.83	21.45	21.79	8,370,011	+0.87(+4.16%)
Jun 06, 2025	20.86	21.16	20.84	20.92	7,249,846	+0.49(+2.40%)
Jun 05, 2025	21.23	21.24	20.37	20.43	10,597,906	-0.63(-2.99%)
Jun 04, 2025	21.06	21.19	20.88	21.06	4,836,268	-0.25(-1.17%)
Jun 03, 2025	21.16	21.45	21.07	21.31	5,302,650	+0.36(+1.72%)
Jun 02, 2025	20.84	21.02	20.78	20.95	5,645,725	-0.06(-0.30%)
May 30, 2025	21.23	21.31	20.80	21.01	10,252,180	-0.22(-1.03%)
May 29, 2025	21.80	21.80	21.19	21.23	8,760,572	-0.27(-1.24%)
May 28, 2025	21.89	21.95	21.49	21.50	7,249,784	-0.62(-2.81%)
May 27, 2025	22.23	22.28	21.88	22.12	7,557,137	+0.27(+1.22%)
May 23, 2025	21.86	22.15	21.74	21.85	11,065,097	-0.52(-2.31%)
May 22, 2025	22.44	22.56	22.24	22.37	13,122,973	+0.51(+2.31%)
May 21, 2025	21.42	22.12	21.37	21.86	12,778,272	+0.31(+1.42%)
May 20, 2025	21.05	21.60	20.97	21.56	6,426,272	+0.32(+1.48%)
May 19, 2025	20.63	21.27	20.61	21.24	6,528,600	+0.27(+1.27%)
May 16, 2025	20.85	21.08	20.82	20.97	5,541,074	+0.19(+0.92%)
May 15, 2025	20.67	20.99	20.41	20.78	6,804,330	-0.01(-0.05%)
May 14, 2025	20.97	21.04	20.66	20.79	6,667,440	-0.33(-1.58%)
May 13, 2025	20.92	21.17	20.73	21.13	6,619,810	+0.64(+3.12%)
May 12, 2025	20.96	21.06	20.28	20.49	8,164,300	-0.32(-1.51%)
May 09, 2025	20.76	20.92	20.62	20.80	5,618,513	+0.37(+1.82%)
May 08, 2025	20.05	20.52	19.98	20.43	7,072,352	+1.03(+5.31%)
May 07, 2025	19.50	19.68	19.31	19.40	4,205,395	+0.26(+1.35%)
May 06, 2025	18.87	19.20	18.81	19.14	4,010,463	+0.15(+0.80%)
May 05, 2025	18.98	19.13	18.86	18.99	4,634,126	-0.55(-2.83%)
May 02, 2025	19.57	19.78	19.52	19.54	4,591,511	+0.05(+0.25%)