Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
8.12
+0.06 (0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
8.14
+0.02 (0.24%)
After-hours: Jun 26, 2026, 8:00 PM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.008.237.998.128.120.74%232,527,304
Jun 25, 20268.308.327.878.068.06-1.10%300,424,151
Jun 24, 20268.398.438.018.158.15-3.78%251,570,926
Jun 23, 20268.438.548.418.478.47-3.31%148,301,684
Jun 22, 20268.828.928.738.768.762.34%179,896,696
Jun 18, 20268.758.758.468.568.56-1.95%322,602,861
Jun 17, 20268.839.048.708.738.73-2.13%320,143,308
Jun 16, 20268.979.018.888.928.92-1.44%202,759,041
Jun 15, 20269.099.169.019.059.054.62%210,312,003
Jun 12, 20268.628.778.568.658.650.12%289,728,793
Jun 11, 20268.548.708.478.648.642.49%326,178,704
Jun 10, 20268.378.568.378.438.43-0.12%349,694,179
Jun 9, 20268.488.518.268.448.44-2.09%252,401,836
Jun 8, 20268.658.758.618.628.624.87%211,132,678
Jun 5, 20268.458.488.058.228.22-4.97%278,662,663
Jun 4, 20268.608.798.568.658.65-2.81%270,508,745
Jun 3, 20269.099.148.888.908.90-2.94%238,996,613
Jun 2, 20269.389.409.039.179.17-5.85%241,204,816
Jun 1, 20269.779.809.609.749.74-2.66%158,490,588
May 29, 20269.9410.149.8710.0210.010.10%134,285,282
May 28, 20269.9610.069.8810.0110.00-1.96%128,749,783
May 27, 202610.2410.2910.1610.2110.20-1.54%117,147,797
May 26, 202610.4710.6610.3210.3710.360.19%159,994,395
May 22, 202610.5410.5610.3210.3510.34-2.36%102,872,749
May 21, 202610.5410.6710.4610.6010.59-136,044,034
May 20, 202610.5510.6410.4910.6010.591.15%134,759,367
May 19, 202610.4510.5210.3910.4810.47-0.10%109,714,199
May 18, 202610.5410.5510.3710.4910.48-2.96%140,126,043
May 15, 202610.9310.9310.7310.8110.79-2.88%130,727,192
May 14, 202610.9111.2310.8611.1311.112.30%165,097,336
May 13, 202610.9410.9610.7510.8810.86-1.45%108,069,095
May 12, 202611.0111.0610.9011.0411.02-1.43%123,067,007
May 11, 202611.0911.2410.9811.2011.182.19%148,524,363
May 8, 202610.8911.0010.8710.9610.94-115,183,591
May 7, 202611.0711.0710.8610.9610.94-1.70%127,854,986
May 6, 202611.2111.2311.0911.1511.13-0.27%164,009,436
May 5, 202611.1511.1911.0811.1811.162.10%117,330,217
May 4, 202610.8011.0610.7410.9510.931.96%137,108,133
May 1, 202610.7310.8310.6910.7410.722.73%96,523,369
Apr 30, 202610.4310.5110.4210.4710.441.36%73,976,628
Apr 29, 202610.5510.5510.2610.3310.30-1.24%126,044,477
Apr 28, 202610.4410.4810.3610.4610.43-0.76%92,115,710
Apr 27, 202610.6510.7410.4810.5410.51-1.03%95,040,894
Apr 24, 202610.7210.7510.6010.6510.62-0.28%84,124,895
Apr 23, 202610.6410.8010.5610.6810.65-1.29%111,601,642
Apr 22, 202610.7810.9210.7510.8210.795.15%99,528,482
Apr 21, 202610.4310.5210.2610.2910.26-1.63%122,564,323
Apr 20, 202610.3310.5010.2510.4610.43-1.60%107,169,555
Apr 17, 202610.5210.7710.4710.6310.602.71%131,006,534
Apr 16, 202610.2910.3610.0510.3510.320.49%121,825,265
Apr 15, 202610.2110.3410.1010.3010.271.08%97,629,035
Apr 14, 202610.2310.4610.1510.1910.161.19%94,054,780
Apr 13, 20269.7710.099.7210.0710.040.10%104,875,169
Apr 10, 20269.9310.089.8710.0610.031.62%80,914,541
Apr 9, 20269.779.989.689.909.871.02%105,567,410
Apr 8, 20269.959.989.709.809.773.48%94,928,683
Apr 7, 20269.409.499.299.479.44-1.15%107,655,582
Apr 6, 20269.549.689.509.589.554.02%102,665,191
Apr 2, 20269.089.279.029.219.18-1.60%136,907,571
Apr 1, 20269.429.519.339.369.330.60%111,331,201
Mar 31, 20269.179.439.129.319.281.75%127,136,007
Mar 30, 20269.339.369.109.159.120.88%93,040,004
Mar 27, 20269.179.179.009.079.04-3.72%116,132,298
Mar 26, 20269.549.609.369.429.39-3.38%92,743,691
Mar 25, 20269.869.919.709.759.722.09%107,243,184
Mar 24, 20269.719.749.479.559.52-1.75%140,482,451
Mar 23, 20269.739.899.639.729.690.52%178,351,206
Mar 20, 20269.719.719.559.679.64-154,506,209
Mar 19, 20269.549.729.469.679.64-1.12%180,063,999
Mar 18, 20269.979.999.759.789.75-4.68%133,484,053
Mar 17, 202610.1510.3310.1010.2610.220.69%116,242,736
Mar 16, 202610.1810.2710.0410.1910.153.98%121,139,338
Mar 13, 202610.0710.209.759.809.771.03%131,081,642
Mar 12, 20269.659.749.559.709.67-0.31%114,238,035
Mar 11, 20269.699.849.609.739.700.83%136,567,842
Mar 10, 20269.769.909.549.659.621.47%145,313,074
Mar 9, 20269.469.589.409.519.481.28%129,374,049
Mar 6, 20269.509.529.329.399.36-4.28%105,997,723
Mar 5, 20269.9910.049.739.819.78-2.58%105,372,369
Mar 4, 20269.8910.229.8310.0710.037.13%113,133,069
Mar 3, 20269.259.529.129.409.37-1.36%107,639,775
Mar 2, 20269.049.679.049.539.505.35%133,364,476
Feb 27, 20269.139.168.999.069.01-2.79%93,444,096
Feb 26, 20269.419.439.189.329.27-2.41%103,772,340
Feb 25, 20269.209.629.149.559.507.30%101,186,474
Feb 24, 20268.718.958.688.908.85-0.11%69,341,348
Feb 23, 20269.149.168.828.918.86-4.81%73,329,082
Feb 20, 20269.269.419.209.369.310.97%61,141,185
Feb 19, 20269.129.309.069.279.221.20%76,054,371
Feb 18, 20269.269.459.099.169.11-2.14%76,844,355
Feb 17, 20269.399.439.199.369.31-1.47%70,300,813
Feb 13, 20269.309.619.239.509.455.09%68,805,825
Feb 12, 20269.399.448.999.048.99-3.21%61,325,847
Feb 11, 20269.409.439.089.349.29-1.79%84,996,429
Feb 10, 20269.579.689.389.519.46-2.76%61,522,499
Feb 9, 20269.539.849.469.789.730.93%82,804,207
Feb 6, 20269.279.899.279.699.6410.11%70,076,768
Feb 5, 20269.689.798.618.808.75-13.30%104,282,901
Feb 4, 202610.4010.469.9610.1510.10-3.97%67,491,284
Feb 3, 202610.8510.8510.0810.5710.52-2.04%104,882,051