Skip to main content
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
10.46
-0.08 (-0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
10.47
+0.01 (0.10%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4410.4810.3610.4610.46-0.76%92,040,490
Apr 27, 202610.6510.7410.4810.5410.54-1.03%94,900,090
Apr 24, 202610.7210.7510.6010.6510.65-0.28%84,025,851
Apr 23, 202610.6410.8010.5610.6810.68-1.29%111,466,953
Apr 22, 202610.7810.9210.7510.8210.825.15%99,450,746
Apr 21, 202610.4310.5210.2610.2910.29-1.63%122,436,070
Apr 20, 202610.3310.5010.2510.4610.46-1.60%107,088,727
Apr 17, 202610.5210.7710.4710.6310.632.71%130,902,366
Apr 16, 202610.2910.3610.0510.3510.350.49%121,546,843
Apr 15, 202610.2110.3410.1010.3010.301.08%97,496,558
Apr 14, 202610.2310.4610.1510.1910.191.19%93,823,581
Apr 13, 20269.7710.099.7210.0710.070.10%104,717,848
Apr 10, 20269.9310.089.8710.0610.061.62%80,812,536
Apr 9, 20269.779.989.689.909.901.02%105,313,975
Apr 8, 20269.959.989.709.809.803.48%94,816,538
Apr 7, 20269.409.499.299.479.47-1.15%106,559,657
Apr 6, 20269.549.689.509.589.584.02%102,463,874
Apr 2, 20269.089.279.029.219.21-1.60%136,735,806
Apr 1, 20269.429.519.339.369.360.54%111,331,201
Mar 31, 20269.179.439.129.319.301.75%127,136,007
Mar 30, 20269.339.369.109.159.140.88%93,040,004
Mar 27, 20269.179.179.009.079.06-3.72%116,132,298
Mar 26, 20269.549.609.369.429.41-3.38%92,743,691
Mar 25, 20269.869.919.709.759.742.09%107,243,184
Mar 24, 20269.719.749.479.559.54-1.75%140,482,451
Mar 23, 20269.739.899.639.729.710.52%178,351,206
Mar 20, 20269.719.719.559.679.66-154,506,209
Mar 19, 20269.549.729.469.679.66-1.12%180,063,999
Mar 18, 20269.979.999.759.789.77-4.68%133,484,053
Mar 17, 202610.1510.3310.1010.2610.250.69%116,242,736
Mar 16, 202610.1810.2710.0410.1910.183.98%121,139,338
Mar 13, 202610.0710.209.759.809.791.03%131,081,642
Mar 12, 20269.659.749.559.709.69-0.31%114,238,035
Mar 11, 20269.699.849.609.739.720.83%136,567,842
Mar 10, 20269.769.909.549.659.641.47%145,313,074
Mar 9, 20269.469.589.409.519.501.28%129,374,049
Mar 6, 20269.509.529.329.399.38-4.28%105,997,723
Mar 5, 20269.9910.049.739.819.80-2.58%105,372,369
Mar 4, 20269.8910.229.8310.0710.067.13%113,133,069
Mar 3, 20269.259.529.129.409.39-1.36%107,639,775
Mar 2, 20269.049.679.049.539.525.19%133,364,476
Feb 27, 20269.139.168.999.069.04-2.79%93,444,096
Feb 26, 20269.419.439.189.329.30-2.41%103,772,340
Feb 25, 20269.209.629.149.559.537.30%101,186,474
Feb 24, 20268.718.958.688.908.88-0.11%69,341,348
Feb 23, 20269.149.168.828.918.89-4.81%73,329,082
Feb 20, 20269.269.419.209.369.340.97%61,141,185
Feb 19, 20269.129.309.069.279.251.20%76,054,371
Feb 18, 20269.269.459.099.169.14-2.14%76,844,355
Feb 17, 20269.399.439.199.369.34-1.47%70,300,813
Feb 13, 20269.309.619.239.509.485.09%68,805,825
Feb 12, 20269.399.448.999.049.02-3.21%61,325,847
Feb 11, 20269.409.439.089.349.32-1.79%84,996,429
Feb 10, 20269.579.689.389.519.49-2.76%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, 20269.689.798.618.808.78-13.30%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, 202611.4711.7211.3311.6011.56-0.51%58,191,355
Jan 29, 202612.1512.1611.5211.6611.62-5.51%87,709,545
Jan 28, 202612.4712.5412.3112.3412.30-0.32%56,285,360
Jan 27, 202612.2212.4012.0812.3812.341.98%60,475,524
Jan 26, 202612.1512.3112.0612.1412.10-2.10%62,722,038
Jan 23, 202612.4212.6512.2612.4012.360.08%65,932,889
Jan 22, 202612.4112.4712.2512.3912.35-0.80%59,308,620
Jan 21, 202612.4112.5612.0812.4912.450.56%85,113,001
Jan 20, 202612.5912.6612.3612.4212.38-6.33%53,396,644
Jan 16, 202613.2813.3013.0713.2613.220.38%51,356,288
Jan 15, 202613.4413.4713.1913.2113.17-2.58%64,250,774
Jan 14, 202613.2813.6013.2413.5613.523.35%66,498,391
Jan 13, 202612.8313.1312.7713.1213.083.39%55,262,613
Jan 12, 202612.5112.8212.5012.6912.651.36%65,129,708
Jan 9, 202612.5712.7812.4512.5212.48-0.71%59,797,037
Jan 8, 202612.4312.7012.3812.6112.57-0.16%54,677,723
Jan 7, 202612.6912.7812.5812.6312.59-1.71%53,548,133
Jan 6, 202613.1113.1112.6612.8512.81-1.83%56,669,888
Jan 5, 202612.9013.1912.8413.0913.054.97%60,914,016
Jan 2, 202612.3512.6712.2912.4712.432.55%57,156,905
Dec 31, 202512.3712.3712.1012.1612.12-0.49%45,757,245
Dec 30, 202512.2412.4512.2012.2212.180.99%51,531,183
Dec 29, 202512.1612.2512.0912.1012.06-0.49%40,065,610
Dec 26, 202512.3612.3912.0212.1612.120.25%23,735,011
Dec 24, 202512.1112.1812.0012.1312.09-6.11%24,081,595
Dec 23, 202512.9213.0312.7612.9212.14-0.92%38,245,015
Dec 22, 202513.2713.3512.9613.0412.250.38%36,220,022
Dec 19, 202513.0113.2012.8212.9912.213.92%44,682,326
Dec 18, 202513.0613.1912.4712.5011.74-1.34%48,670,674
Dec 17, 202512.9513.3512.5912.6711.90-2.01%63,466,716
Dec 16, 202512.8413.0312.8212.9312.152.05%46,566,695
Dec 15, 202513.2113.2812.5712.6711.90-4.95%60,155,602
Dec 12, 202513.6213.7013.2213.3312.52-1.62%34,622,875
Dec 11, 202513.3113.5713.1813.5512.73-0.81%61,120,368
Dec 10, 202513.5813.9813.5213.6612.83-0.65%40,469,835
Dec 9, 202513.3413.9913.3013.7512.922.61%36,152,016
Dec 8, 202513.5013.5613.2413.4012.591.44%37,537,940
Dec 5, 202513.3613.5213.0313.2112.41-3.37%38,426,308
Dec 4, 202513.7213.7913.4413.6712.84-0.44%33,323,572
Dec 3, 202513.6913.8513.5613.7312.902.01%38,989,805