ProShares Bitcoin ETF (NY:BITO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	22.44	23.17	22.38	22.90	12,199,447	+0.32(+1.42%)
May 20, 2025	22.05	22.63	21.96	22.58	6,135,178	+0.33(+1.48%)
May 19, 2025	21.61	22.28	21.59	22.25	6,232,871	+0.28(+1.27%)
May 16, 2025	21.84	22.08	21.80	21.97	5,290,077	+0.20(+0.92%)
May 15, 2025	21.65	21.99	21.38	21.77	6,496,111	-0.01(-0.05%)
May 14, 2025	21.97	22.04	21.64	21.78	6,365,421	-0.35(-1.58%)
May 13, 2025	21.91	22.17	21.71	22.13	6,319,949	+0.67(+3.12%)
May 12, 2025	21.95	22.06	21.25	21.46	7,794,477	-0.33(-1.51%)
May 09, 2025	21.74	21.91	21.60	21.79	5,364,008	+0.39(+1.82%)
May 08, 2025	21.00	21.49	20.93	21.40	6,751,992	+1.08(+5.31%)
May 07, 2025	20.43	20.61	20.23	20.32	4,014,901	+0.27(+1.35%)
May 06, 2025	19.77	20.11	19.70	20.05	3,828,799	+0.16(+0.80%)
May 05, 2025	19.88	20.04	19.75	19.89	4,424,212	-0.58(-2.83%)
May 02, 2025	20.50	20.72	20.45	20.47	4,383,527	+0.05(+0.24%)
May 01, 2025	20.46	20.65	20.28	20.42	4,744,211	-0.01(-0.05%)
Apr 30, 2025	20.55	20.56	20.16	20.43	6,422,347	-0.29(-1.40%)
Apr 29, 2025	20.63	20.76	20.56	20.72	4,645,878	+0.11(+0.53%)
Apr 28, 2025	20.69	20.72	20.31	20.61	5,282,953	-0.14(-0.67%)
Apr 25, 2025	20.53	20.88	20.47	20.75	5,001,942	+0.36(+1.77%)
Apr 24, 2025	20.18	20.39	20.14	20.39	3,709,949	+0.05(+0.25%)
Apr 23, 2025	20.47	20.60	20.00	20.34	7,568,449	+0.42(+2.11%)
Apr 22, 2025	19.51	19.99	19.48	19.92	7,764,740	+0.88(+4.62%)
Apr 21, 2025	18.99	19.30	18.80	19.04	5,927,626	+0.53(+2.86%)
Apr 17, 2025	18.42	18.62	18.22	18.51	3,402,120	+0.16(+0.87%)
Apr 16, 2025	18.22	18.62	18.13	18.35	4,734,007	+0.06(+0.33%)
Apr 15, 2025	18.69	18.84	18.26	18.29	4,055,165	-0.22(-1.19%)
Apr 14, 2025	18.47	18.68	18.22	18.51	4,365,137	+0.24(+1.31%)
Apr 11, 2025	17.87	18.35	17.69	18.27	5,920,320	+0.96(+5.55%)
Apr 10, 2025	17.78	17.80	17.05	17.31	7,593,242	-0.63(-3.51%)
Apr 09, 2025	16.68	18.09	16.68	17.94	15,002,301	+1.25(+7.49%)
Apr 08, 2025	17.44	17.50	16.58	16.69	8,130,021	-0.31(-1.82%)
Apr 07, 2025	16.71	17.55	16.48	17.00	16,283,210	-1.31(-7.15%)
Apr 04, 2025	17.98	18.45	17.80	18.31	12,261,958	+0.48(+2.69%)
Apr 03, 2025	17.84	18.02	17.67	17.83	6,812,187	-1.10(-5.81%)
Apr 02, 2025	18.45	19.06	18.41	18.93	5,742,597	+0.44(+2.38%)
Apr 01, 2025	18.22	18.66	17.95	18.49	6,214,756	+0.53(+2.96%)
Mar 31, 2025	17.97	18.29	17.77	17.96	4,692,267	-0.33(-1.82%)
Mar 28, 2025	18.58	18.64	18.17	18.29	4,621,394	-0.71(-3.72%)
Mar 27, 2025	18.82	19.11	18.70	19.00	4,452,384	+0.12(+0.62%)
Mar 26, 2025	19.11	19.18	18.71	18.88	2,965,700	-0.36(-1.88%)
Mar 25, 2025	19.11	19.28	18.99	19.24	3,474,954	-0.02(-0.10%)
Mar 24, 2025	19.04	19.38	19.03	19.26	4,034,605	+0.94(+5.14%)
Mar 21, 2025	18.26	18.43	18.14	18.32	2,699,037	-0.05(-0.27%)
Mar 20, 2025	18.59	18.90	18.25	18.37	4,279,541	-0.29(-1.58%)
Mar 19, 2025	18.33	18.79	18.26	18.66	7,138,286	+0.70(+3.87%)
Mar 18, 2025	17.98	18.00	17.69	17.97	3,856,208	-0.49(-2.66%)
Mar 17, 2025	18.10	18.52	18.00	18.46	7,149,381	-0.04(-0.21%)
Mar 14, 2025	18.22	18.66	18.07	18.50	5,140,401	+1.00(+5.71%)
Mar 13, 2025	18.11	18.16	17.44	17.50	5,274,326	-0.62(-3.41%)
Mar 12, 2025	18.21	18.31	17.59	18.12	5,974,640	-0.01(-0.05%)
Mar 11, 2025	17.80	18.28	17.27	18.13	5,989,581	+0.90(+5.24%)
Mar 10, 2025	18.07	18.13	16.89	17.22	13,441,876	-1.78(-9.39%)
Mar 07, 2025	19.49	19.94	18.90	19.01	14,920,559	-0.47(-2.42%)
Mar 06, 2025	19.66	20.02	19.19	19.48	8,062,671	-0.31(-1.58%)
Mar 05, 2025	19.65	19.82	19.15	19.79	10,075,207	+0.79(+4.18%)
Mar 04, 2025	18.11	19.46	17.82	19.00	14,364,957	+0.17(+0.88%)