Skip to main content

ProShares Bitcoin ETF (NY:BITO)

20.36 -0.37 (-1.78%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.