Home

NYSE:BITO Fund Quote

18.02
+0.06 (0.31%)

ProShares Bitcoin ETF is a security that trades on the New York Stock Exchange

SummaryNewsPress ReleasesChartHistorical
2025-01-01 - 2025-04-01
DateOpenHighLowCloseVolumeAdjusted Close
3/31/202518.3318.6618.1318.324,599,80518.32
3/28/202518.9519.0118.5418.664,530,32918.66
3/27/202519.2019.4919.0819.384,364,64919.38
3/26/202519.4919.5719.0919.262,910,87919.26
3/25/202519.4919.6619.3719.633,406,48019.63
3/24/202519.4219.7719.4119.653,955,10319.65
3/21/202518.6318.8018.5018.692,645,85218.69
3/20/202518.9619.2818.6118.744,195,21218.74
3/19/202518.7019.1618.6319.046,997,62519.04
3/18/202518.3418.3618.0518.333,780,22118.33
3/17/202518.4618.8918.3618.837,008,50118.83
3/14/202518.5919.0318.4318.875,039,10818.87
3/13/202518.4718.5217.7917.855,170,39417.85
3/12/202518.5818.6817.9518.485,856,90918.48
3/11/202518.1618.6517.6118.495,871,55518.49
3/10/202518.4318.4917.2317.5713,177,00117.57
3/07/202519.8820.3419.2819.3914,626,54619.39
3/06/202520.0620.4319.5819.877,903,79419.87
3/05/202520.0420.2219.5420.199,876,67320.19
3/04/202518.4719.8518.1819.3814,081,89219.38
3/03/202520.8120.8318.9819.2119,370,22419.21
2/28/202519.0019.7718.8019.5411,229,74218.82
2/27/202520.0020.0419.1519.3310,627,62318.62
2/26/202519.8620.5019.0519.5717,915,29418.85
2/25/202520.6620.6719.8820.4220,283,87119.67
2/24/202522.1322.2321.7221.817,233,91721.01
2/21/202523.0123.0921.9421.9610,244,20621.15
2/20/202522.7222.9522.4722.885,216,12622.04
2/19/202522.3922.4622.1422.325,373,13421.50
2/18/202522.4022.4521.6321.857,731,36621.04
2/14/202522.4723.0422.3822.625,848,36521.79
2/13/202522.3022.4322.1222.387,110,04121.56
2/12/202522.0222.7321.9622.566,807,23921.73
2/11/202522.5422.6422.0422.145,077,89021.32
2/10/202522.7522.8222.5322.665,068,61021.82
2/07/202523.2423.3522.2322.2811,142,47321.46
2/06/202522.8923.0522.2522.558,642,19921.72
2/05/202523.0023.1122.4522.706,854,46721.86
2/04/202523.1123.5022.8123.0011,220,97022.15
2/03/202522.0823.8322.0123.5914,281,80522.72
1/31/202525.3925.7524.5624.598,940,99822.78
1/30/202525.4725.8725.4225.468,091,70723.59
1/29/202524.7925.4624.5925.317,456,99123.45
1/28/202524.9025.1924.5424.547,444,96022.74
1/27/202524.4324.8323.9524.5513,437,02022.74
1/24/202525.6026.0625.4225.449,664,27523.57
1/23/202524.8625.9724.8325.0320,508,44823.19
1/22/202525.4125.5525.0925.327,637,56023.46
1/21/202525.5626.1024.9625.8111,394,69223.91
1/17/202525.0325.8324.9125.4910,435,54223.62
1/16/202524.1924.4823.6424.416,609,74222.61
1/15/202524.0024.5323.9824.226,611,40722.44
1/14/202523.5323.6623.1723.445,828,29621.72
1/13/202522.1122.8021.7022.749,848,27521.07
1/10/202522.9923.3322.4323.057,436,54621.35
1/08/202523.2123.3722.4722.847,174,42921.16
1/07/202524.5824.6023.3723.4410,390,39821.72
1/06/202524.1425.0824.1024.938,651,16823.10
1/03/202523.6724.1923.5724.006,321,95222.23
1/02/202523.5623.9123.4023.749,457,74621.99