Skip to main content
logo
ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
12.16
-0.06 (-0.49%)
At close: Dec 31, 2025, 4:00 PM EST
12.18
+0.02 (0.15%)
After-hours: Dec 31, 2025, 8:00 PM EST

BITO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202512.3712.3712.1012.1612.16-0.49%45,686,705
Dec 30, 202512.2412.4512.2012.2212.220.99%51,420,983
Dec 29, 202512.1612.2512.0912.1012.10-0.49%39,928,761
Dec 26, 202512.3612.3912.0212.1612.160.25%23,526,562
Dec 24, 202512.1112.1812.0012.1312.13-6.11%24,081,595
Dec 23, 202512.9213.0312.7612.9212.18-0.92%38,245,015
Dec 22, 202513.2713.3512.9613.0412.290.38%36,220,022
Dec 19, 202513.0113.2012.8212.9912.243.92%44,682,326
Dec 18, 202513.0613.1912.4712.5011.78-1.34%48,670,674
Dec 17, 202512.9513.3512.5912.6711.94-2.01%63,466,716
Dec 16, 202512.8413.0312.8212.9312.192.05%46,566,695
Dec 15, 202513.2113.2812.5712.6711.94-4.95%60,155,602
Dec 12, 202513.6213.7013.2213.3312.56-1.62%34,622,875
Dec 11, 202513.3113.5713.1813.5512.77-0.81%61,120,368
Dec 10, 202513.5813.9813.5213.6612.87-0.65%40,469,835
Dec 9, 202513.3413.9913.3013.7512.962.61%36,152,016
Dec 8, 202513.5013.5613.2413.4012.631.44%37,537,940
Dec 5, 202513.3613.5213.0313.2112.45-3.37%38,426,308
Dec 4, 202513.7213.7913.4413.6712.88-0.44%33,323,572
Dec 3, 202513.6913.8513.5613.7312.942.01%38,989,805
Dec 2, 202513.1113.6613.0713.4612.696.57%31,627,802
Dec 1, 202512.7512.8212.3912.6311.90-11.06%38,868,057
Nov 28, 202514.5614.5814.1314.2012.650.92%15,863,131
Nov 26, 202513.6514.1613.5614.0712.543.00%24,250,485
Nov 25, 202513.6313.7913.4713.6612.17-2.08%18,492,024
Nov 24, 202513.4413.9713.3313.9512.435.36%27,308,592
Nov 21, 202513.1013.4112.8913.2411.80-2.14%37,249,072
Nov 20, 202514.3014.3413.4613.5312.06-3.43%45,681,733
Nov 19, 202514.2514.4613.8514.0112.48-3.51%31,246,300
Nov 18, 202514.3614.6914.2514.5212.941.04%28,109,916
Nov 17, 202514.7315.0314.2714.3712.80-2.58%42,627,138
Nov 14, 202514.9315.2614.7314.7513.14-3.85%31,441,430
Nov 13, 202516.0516.2015.3115.3413.67-3.46%39,215,757
Nov 12, 202516.4316.4415.7815.8914.16-1.30%29,535,426
Nov 11, 202516.3916.4116.0816.1014.34-3.07%25,653,919
Nov 10, 202516.6616.6716.4016.6114.802.15%24,831,812
Nov 7, 202515.7116.2915.5916.2614.492.85%37,730,027
Nov 6, 202516.1416.1415.7315.8114.09-2.95%24,982,541
Nov 5, 202516.1016.4116.0216.2914.513.23%31,658,700
Nov 4, 202516.2716.4515.6015.7814.06-5.62%49,482,308
Nov 3, 202516.8916.9916.5316.7214.90-7.52%30,219,675
Oct 31, 202518.0918.2917.8818.0815.363.08%23,045,943
Oct 30, 202517.8317.8617.4917.5414.90-3.63%29,321,089
Oct 29, 202518.7018.7217.9718.2015.46-2.78%25,216,138
Oct 28, 202518.9619.1418.6918.7215.91-1.11%19,579,035
Oct 27, 202518.9719.0818.8518.9316.083.95%17,397,127
Oct 24, 202518.3318.3618.0818.2115.470.28%18,434,339
Oct 23, 202517.9818.3617.9018.1615.432.25%24,004,028
Oct 22, 202517.8217.9817.7017.7615.09-3.64%27,321,717
Oct 21, 202517.9218.8117.8318.4315.660.88%31,692,378