Skip to main content

ProShares Bitcoin ETF (NY:BITO)

19.54 -0.71 (-3.51%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 19.96 19.98 19.50 19.54 17,422,324 -0.71(-3.51%)
Aug 28, 2025 20.42 20.49 20.23 20.25 11,315,976 -0.01(-0.05%)
Aug 27, 2025 20.12 20.37 20.07 20.26 8,966,207 +0.16(+0.80%)
Aug 26, 2025 19.85 20.11 19.78 20.10 13,193,304 +0.06(+0.30%)
Aug 25, 2025 20.20 20.43 19.99 20.04 14,746,572 -1.06(-5.02%)
Aug 22, 2025 20.32 21.25 20.23 21.10 13,583,566 +0.81(+3.99%)
Aug 21, 2025 20.49 20.62 20.24 20.29 8,476,585 -0.39(-1.89%)
Aug 20, 2025 20.51 20.70 20.31 20.68 10,437,076 +0.22(+1.08%)
Aug 19, 2025 20.95 20.98 20.37 20.46 15,653,275 -0.59(-2.80%)
Aug 18, 2025 20.94 21.15 20.77 21.05 11,312,808 -0.12(-0.57%)
Aug 15, 2025 21.47 21.48 21.15 21.17 10,199,973 -0.21(-0.98%)
Aug 14, 2025 21.42 21.64 21.22 21.38 19,797,728 -0.89(-4.00%)
Aug 13, 2025 21.85 22.30 21.75 22.27 13,227,649 +0.59(+2.72%)
Aug 12, 2025 21.59 21.78 21.48 21.68 9,205,893 +0.11(+0.51%)
Aug 11, 2025 21.64 21.89 21.50 21.57 9,802,717 +0.48(+2.28%)
Aug 08, 2025 21.17 21.27 20.98 21.09 8,846,255 -0.23(-1.08%)
Aug 07, 2025 21.10 21.34 20.96 21.32 10,207,342 +0.43(+2.06%)
Aug 06, 2025 20.64 20.99 20.58 20.89 8,218,118 +0.29(+1.41%)
Aug 05, 2025 20.69 20.77 20.39 20.60 8,378,932 -0.19(-0.91%)
Aug 04, 2025 20.65 20.98 20.64 20.79 7,791,546 +0.29(+1.41%)
Aug 01, 2025 20.94 20.98 20.48 20.50 14,081,434 -0.69(-3.26%)
Jul 31, 2025 21.45 21.59 21.17 21.19 11,305,923 -0.02(-0.09%)
Jul 30, 2025 21.35 21.59 21.00 21.21 10,499,784 -0.12(-0.58%)
Jul 29, 2025 21.62 21.64 21.22 21.33 9,644,232 -0.11(-0.53%)
Jul 28, 2025 21.55 21.66 21.33 21.45 9,082,831 +0.21(+0.98%)
Jul 25, 2025 21.13 21.30 20.91 21.24 13,283,531 -0.38(-1.75%)
Jul 24, 2025 21.59 21.75 21.43 21.62 8,132,211 +0.09(+0.40%)
Jul 23, 2025 21.47 21.59 21.32 21.53 6,984,649 -0.16(-0.74%)
Jul 22, 2025 21.69 21.88 21.38 21.69 8,487,623 +0.46(+2.18%)
Jul 21, 2025 21.47 21.68 21.20 21.23 8,847,774 -0.09(-0.44%)
Jul 18, 2025 21.61 21.70 21.30 21.32 10,870,334 -0.31(-1.44%)
Jul 17, 2025 21.44 21.82 21.37 21.64 8,494,127 -0.06(-0.26%)
Jul 16, 2025 21.63 21.83 21.49 21.69 15,708,612 +0.51(+2.41%)
Jul 15, 2025 21.42 21.57 21.06 21.18 16,472,956 -0.62(-2.86%)
Jul 14, 2025 22.14 22.22 21.68 21.81 15,808,484 +0.31(+1.45%)
Jul 11, 2025 21.42 21.53 21.23 21.49 13,476,360 +0.85(+4.12%)
Jul 10, 2025 20.24 20.75 20.11 20.64 11,501,297 +0.29(+1.44%)
Jul 09, 2025 19.95 20.42 19.74 20.35 10,890,129 +0.55(+2.77%)
Jul 08, 2025 19.82 19.89 19.66 19.80 6,429,487 +0.13(+0.67%)
Jul 07, 2025 19.74 19.79 19.55 19.67 8,052,784 -0.26(-1.33%)
Jul 03, 2025 19.93 20.16 19.87 19.93 6,116,510 -0.06(-0.28%)
Jul 02, 2025 19.57 20.03 19.56 19.99 11,893,688 +0.81(+4.24%)
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.