Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
9.85
-0.22 (-2.18%)
Mar 5, 2026, 10:57 AM EST - Market open

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.9910.049.879.83--2.38%20,573,545
Mar 4, 20269.8910.229.8310.0710.077.13%112,704,758
Mar 3, 20269.259.529.129.409.40-1.36%107,639,775
Mar 2, 20269.049.679.049.539.535.19%133,364,476
Feb 27, 20269.139.168.999.069.05-2.79%93,444,096
Feb 26, 20269.419.439.189.329.31-2.41%103,772,340
Feb 25, 20269.209.629.149.559.537.30%101,186,474
Feb 24, 20268.718.958.688.908.89-0.11%69,341,348
Feb 23, 20269.149.168.828.918.90-4.81%73,329,082
Feb 20, 20269.269.419.209.369.350.97%61,141,185
Feb 19, 20269.129.309.069.279.261.20%76,054,371
Feb 18, 20269.269.459.099.169.15-2.14%76,844,355
Feb 17, 20269.399.439.199.369.35-1.47%70,300,813
Feb 13, 20269.309.619.239.509.495.09%68,805,825
Feb 12, 20269.399.448.999.049.03-3.21%61,325,847
Feb 11, 20269.409.439.089.349.33-1.79%84,996,429
Feb 10, 20269.579.689.389.519.50-2.76%61,522,499
Feb 9, 20269.539.849.469.789.760.93%82,804,207
Feb 6, 20269.279.899.279.699.6710.11%70,076,768
Feb 5, 20269.689.798.618.808.79-13.30%104,282,901
Feb 4, 202610.4010.469.9610.1510.13-3.97%67,491,284
Feb 3, 202610.8510.8510.0810.5710.55-2.04%104,882,051
Feb 2, 202610.8011.0010.7410.7910.77-6.98%80,939,645
Jan 30, 202611.4711.7211.3311.6011.57-0.51%58,191,355
Jan 29, 202612.1512.1611.5211.6611.63-5.51%87,709,545
Jan 28, 202612.4712.5412.3112.3412.31-0.32%56,285,360
Jan 27, 202612.2212.4012.0812.3812.351.98%60,475,524
Jan 26, 202612.1512.3112.0612.1412.11-2.10%62,722,038
Jan 23, 202612.4212.6512.2612.4012.370.08%65,932,889
Jan 22, 202612.4112.4712.2512.3912.36-0.80%59,308,620
Jan 21, 202612.4112.5612.0812.4912.460.56%85,113,001
Jan 20, 202612.5912.6612.3612.4212.39-6.33%53,396,644
Jan 16, 202613.2813.3013.0713.2613.230.38%51,356,288
Jan 15, 202613.4413.4713.1913.2113.18-2.58%64,250,774
Jan 14, 202613.2813.6013.2413.5613.533.35%66,498,391
Jan 13, 202612.8313.1312.7713.1213.093.39%55,262,613
Jan 12, 202612.5112.8212.5012.6912.661.36%65,129,708
Jan 9, 202612.5712.7812.4512.5212.49-0.71%59,797,037
Jan 8, 202612.4312.7012.3812.6112.58-0.16%54,677,723
Jan 7, 202612.6912.7812.5812.6312.60-1.71%53,548,133
Jan 6, 202613.1113.1112.6612.8512.82-1.83%56,669,888
Jan 5, 202612.9013.1912.8413.0913.064.97%60,914,016
Jan 2, 202612.3512.6712.2912.4712.442.55%57,156,905
Dec 31, 202512.3712.3712.1012.1612.13-0.49%45,757,245
Dec 30, 202512.2412.4512.2012.2212.190.99%51,531,183
Dec 29, 202512.1612.2512.0912.1012.07-0.49%40,065,610
Dec 26, 202512.3612.3912.0212.1612.130.25%23,735,011
Dec 24, 202512.1112.1812.0012.1312.10-6.11%24,081,595
Dec 23, 202512.9213.0312.7612.9212.15-0.92%38,245,015
Dec 22, 202513.2713.3512.9613.0412.260.38%36,220,022
Dec 19, 202513.0113.2012.8212.9912.213.92%44,682,326
Dec 18, 202513.0613.1912.4712.5011.75-1.34%48,670,674
Dec 17, 202512.9513.3512.5912.6711.91-2.01%63,466,716
Dec 16, 202512.8413.0312.8212.9312.162.05%46,566,695
Dec 15, 202513.2113.2812.5712.6711.91-4.95%60,155,602
Dec 12, 202513.6213.7013.2213.3312.53-1.62%34,622,875
Dec 11, 202513.3113.5713.1813.5512.74-0.81%61,120,368
Dec 10, 202513.5813.9813.5213.6612.84-0.65%40,469,835
Dec 9, 202513.3413.9913.3013.7512.932.61%36,152,016
Dec 8, 202513.5013.5613.2413.4012.601.44%37,537,940
Dec 5, 202513.3613.5213.0313.2112.42-3.37%38,426,308
Dec 4, 202513.7213.7913.4413.6712.85-0.44%33,323,572
Dec 3, 202513.6913.8513.5613.7312.912.01%38,989,805
Dec 2, 202513.1113.6613.0713.4612.666.57%31,627,802
Dec 1, 202512.7512.8212.3912.6311.87-11.06%38,868,057
Nov 28, 202514.5614.5814.1314.2012.620.92%15,863,131
Nov 26, 202513.6514.1613.5614.0712.513.00%24,250,485
Nov 25, 202513.6313.7913.4713.6612.14-2.08%18,492,024
Nov 24, 202513.4413.9713.3313.9512.405.36%27,308,592
Nov 21, 202513.1013.4112.8913.2411.77-2.14%37,249,072
Nov 20, 202514.3014.3413.4613.5312.03-3.43%45,681,733
Nov 19, 202514.2514.4613.8514.0112.45-3.51%31,246,300
Nov 18, 202514.3614.6914.2514.5212.911.04%28,109,916
Nov 17, 202514.7315.0314.2714.3712.77-2.58%42,627,138
Nov 14, 202514.9315.2614.7314.7513.11-3.85%31,441,430
Nov 13, 202516.0516.2015.3115.3413.63-3.46%39,215,757
Nov 12, 202516.4316.4415.7815.8914.12-1.30%29,535,426
Nov 11, 202516.3916.4116.0816.1014.31-3.07%25,653,919
Nov 10, 202516.6616.6716.4016.6114.762.15%24,831,812
Nov 7, 202515.7116.2915.5916.2614.452.85%37,730,027
Nov 6, 202516.1416.1415.7315.8114.05-2.95%24,982,541
Nov 5, 202516.1016.4116.0216.2914.483.23%31,658,700
Nov 4, 202516.2716.4515.6015.7814.03-5.62%49,482,308
Nov 3, 202516.8916.9916.5316.7214.86-7.52%30,219,675
Oct 31, 202518.0918.2917.8818.0815.333.08%23,045,943
Oct 30, 202517.8317.8617.4917.5414.87-3.63%29,321,089
Oct 29, 202518.7018.7217.9718.2015.43-2.78%25,216,138
Oct 28, 202518.9619.1418.6918.7215.87-1.11%19,579,035
Oct 27, 202518.9719.0818.8518.9316.053.95%17,397,127
Oct 24, 202518.3318.3618.0818.2115.440.28%18,434,339
Oct 23, 202517.9818.3617.9018.1615.392.25%24,004,028
Oct 22, 202517.8217.9817.7017.7615.05-3.64%27,321,717
Oct 21, 202517.9218.8117.8318.4315.620.88%31,692,378
Oct 20, 202518.2318.4118.1018.2715.494.16%24,987,528
Oct 17, 202517.3917.7217.2217.5414.87-1.74%27,571,114
Oct 16, 202518.3218.3917.7217.8515.13-2.72%28,339,438
Oct 15, 202518.3818.5218.1518.3515.55-1.24%23,886,569
Oct 14, 202518.2818.7518.1318.5815.75-2.88%18,864,351
Oct 13, 202518.8819.1518.7819.1316.22-0.57%26,013,945
Oct 10, 202520.1720.2719.1319.2416.31-3.75%34,405,180