Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
13.21
-0.46 (-3.37%)
At close: Dec 5, 2025, 4:00 PM EST
13.22
+0.01 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3613.5213.0313.2113.21-3.37%38,330,361
Dec 4, 202513.7213.7913.4413.6713.67-0.44%33,269,154
Dec 3, 202513.6913.8513.5613.7313.732.01%38,780,204
Dec 2, 202513.1113.6613.0713.4613.466.57%31,498,771
Dec 1, 202512.7512.8212.3912.6312.63-11.06%38,868,057
Nov 28, 202514.5614.5814.1314.2013.420.92%15,863,131
Nov 26, 202513.6514.1613.5614.0713.303.00%24,250,485
Nov 25, 202513.6313.7913.4713.6612.91-2.08%18,492,024
Nov 24, 202513.4413.9713.3313.9513.195.36%27,308,592
Nov 21, 202513.1013.4112.8913.2412.52-2.14%37,249,072
Nov 20, 202514.3014.3413.4613.5312.79-3.43%45,681,733
Nov 19, 202514.2514.4613.8514.0113.24-3.51%31,246,300
Nov 18, 202514.3614.6914.2514.5213.731.04%28,109,916
Nov 17, 202514.7315.0314.2714.3713.58-2.58%42,627,138
Nov 14, 202514.9315.2614.7314.7513.94-3.85%31,441,430
Nov 13, 202516.0516.2015.3115.3414.50-3.46%39,215,757
Nov 12, 202516.4316.4415.7815.8915.02-1.30%29,535,426
Nov 11, 202516.3916.4116.0816.1015.22-3.07%25,653,919
Nov 10, 202516.6616.6716.4016.6115.702.15%24,831,812
Nov 7, 202515.7116.2915.5916.2615.372.85%37,730,027
Nov 6, 202516.1416.1415.7315.8114.95-2.95%24,982,541
Nov 5, 202516.1016.4116.0216.2915.403.23%31,658,700
Nov 4, 202516.2716.4515.6015.7814.92-5.62%49,482,308
Nov 3, 202516.8916.9916.5316.7215.81-7.52%30,219,675
Oct 31, 202518.0918.2917.8818.0816.303.08%23,045,943
Oct 30, 202517.8317.8617.4917.5415.81-3.63%29,321,089
Oct 29, 202518.7018.7217.9718.2016.41-2.78%25,216,138
Oct 28, 202518.9619.1418.6918.7216.88-1.11%19,579,035
Oct 27, 202518.9719.0818.8518.9317.073.95%17,397,127
Oct 24, 202518.3318.3618.0818.2116.420.28%18,434,339
Oct 23, 202517.9818.3617.9018.1616.372.25%24,004,028
Oct 22, 202517.8217.9817.7017.7616.01-3.64%27,321,717
Oct 21, 202517.9218.8117.8318.4316.620.88%31,692,378
Oct 20, 202518.2318.4118.1018.2716.474.16%24,987,528
Oct 17, 202517.3917.7217.2217.5415.81-1.74%27,571,114
Oct 16, 202518.3218.3917.7217.8516.09-2.72%28,339,438
Oct 15, 202518.3818.5218.1518.3516.54-1.24%23,886,569
Oct 14, 202518.2818.7518.1318.5816.75-2.88%18,864,351
Oct 13, 202518.8819.1518.7819.1317.25-0.57%26,013,945
Oct 10, 202520.1720.2719.1319.2417.35-3.75%34,405,180
Oct 9, 202520.4020.4119.7819.9918.02-1.91%20,965,973
Oct 8, 202520.2420.5420.1120.3818.371.34%21,477,130
Oct 7, 202520.6620.6819.9520.1118.13-3.08%24,339,822
Oct 6, 202520.6720.9120.5820.7518.712.27%19,745,851
Oct 3, 202519.9920.5419.8720.2918.291.40%23,336,426
Oct 2, 202519.7220.0419.6120.0118.043.04%17,131,273
Oct 1, 202519.3119.5719.2619.4217.51-1.32%15,594,101
Sep 30, 202519.4919.7119.3919.6817.06-0.10%13,730,340
Sep 29, 202519.3019.7019.2719.7017.085.12%15,017,565
Sep 26, 202518.7618.9718.6718.7416.25-0.32%11,971,102
Sep 25, 202519.1919.2118.6418.8016.30-3.59%17,642,515
Sep 24, 202519.4619.6219.4119.5016.901.51%9,754,350
Sep 23, 202519.4419.5019.1819.2116.65-0.47%10,415,294
Sep 22, 202519.4319.5419.2819.3016.73-2.67%12,032,035
Sep 19, 202520.0120.0719.8019.8317.19-2.03%8,272,601
Sep 18, 202520.2320.3320.1620.2417.551.66%8,400,649
Sep 17, 202520.0320.0519.7419.9117.26-1.04%11,035,596
Sep 16, 202519.8920.1719.7620.1217.441.31%9,397,376
Sep 15, 202519.8319.9219.7019.8617.22-1.39%10,294,379
Sep 12, 202519.8220.1619.7920.1417.462.03%11,914,762
Sep 11, 202519.6219.7919.6019.7417.110.82%8,198,475
Sep 10, 202519.6119.7419.5119.5816.972.03%9,389,471
Sep 9, 202519.4619.4919.0819.1916.64-0.67%10,914,048
Sep 8, 202519.3519.4819.2919.3216.750.42%9,367,591
Sep 5, 202519.4719.5318.9919.2416.681.58%12,266,231
Sep 4, 202519.1119.1418.8418.9416.42-2.17%9,932,696
Sep 3, 202519.2319.4419.1919.3616.781.26%9,913,021
Sep 2, 202518.8919.3118.8319.1216.58-2.15%18,202,563
Aug 29, 202519.9619.9819.5019.5416.19-3.51%17,422,207
Aug 28, 202520.4220.4920.2320.2516.78-0.05%11,326,527
Aug 27, 202520.1220.3720.0720.2616.790.80%8,997,300
Aug 26, 202519.8520.1119.7820.1016.660.30%13,203,142
Aug 25, 202520.2020.4319.9920.0416.61-5.02%14,773,501
Aug 22, 202520.3221.2520.2321.1017.493.99%13,583,414
Aug 21, 202520.4920.6220.2420.2916.81-1.89%8,481,537
Aug 20, 202520.5120.7120.3120.6817.141.08%10,443,422
Aug 19, 202520.9520.9820.3720.4616.96-2.80%15,678,197
Aug 18, 202520.9421.1520.7721.0517.44-0.57%11,319,833
Aug 15, 202521.4721.4821.1521.1717.54-0.98%10,199,950
Aug 14, 202521.4221.6421.2221.3817.72-4.00%19,825,943
Aug 13, 202521.8522.3021.7622.2718.452.72%13,270,938
Aug 12, 202521.5921.7821.4821.6817.970.51%9,234,999
Aug 11, 202521.6421.8921.5021.5717.872.28%9,815,557
Aug 8, 202521.1721.2720.9821.0917.48-1.08%8,846,203
Aug 7, 202521.1021.3420.9721.3217.672.06%10,221,178
Aug 6, 202520.6420.9920.5820.8917.311.41%8,235,517
Aug 5, 202520.6920.7720.3920.6017.07-0.91%8,389,061
Aug 4, 202520.6520.9820.6420.7917.231.41%7,796,754
Aug 1, 202520.9420.9920.4820.5016.99-8.48%14,081,373
Jul 31, 202522.6722.8222.3822.4017.56-0.09%10,744,556
Jul 30, 202522.5722.8222.2022.4217.58-0.58%9,956,208
Jul 29, 202522.8522.8722.4422.5517.68-0.53%9,140,139
Jul 28, 202522.7822.9022.5522.6717.770.98%8,615,347
Jul 25, 202522.3422.5222.1022.4517.60-1.75%12,566,561
Jul 24, 202522.8223.0022.6522.8517.910.40%7,774,724
Jul 23, 202522.7022.8222.5422.7617.84-0.74%6,632,211
Jul 22, 202522.9323.1322.6022.9317.982.18%8,055,353
Jul 21, 202522.7022.9222.4122.4417.59-0.44%8,383,272
Jul 18, 202522.8422.9422.5122.5417.67-1.44%10,283,605
Jul 17, 202522.6623.0722.5922.8717.93-0.26%8,046,530