Dark

BITO
ProShares Bitcoin ETF
stock NYSE ETF

At Close

Jun 9, 2025 3:59:53 PM EDT

21.79USD+4.159%(+0.87)8,418,365

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

21.59USD+3.203%(+0.67)219,621

After-hours

Jun 9, 2025 4:58:30 PM EDT

21.82USD+0.136%(+0.03)93,657

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	21.5900	21.8300	21.4503	21.79	+4.159%	8,418,365	0.000%
2025-06-06	20.8600	21.1600	20.8450	20.92	+2.398%	7,249,831	+4.159%
2025-06-05	21.2300	21.2400	20.3725	20.43	-2.991%	10,636,158	+6.657%
2025-06-04	21.0600	21.1862	20.8801	21.06	-1.173%	4,840,224	+3.466%
2025-06-03	21.1600	21.4500	21.0729	21.31	+1.718%	5,316,813	+2.252%
2025-06-02	20.8400	21.0250	20.7800	20.95	-4.816%	5,666,372	+4.010%
2025-05-30	22.2400	22.3200	21.7900	22.01	-1.034%	9,787,758	-1.000%
2025-05-29	22.8300	22.8350	22.2000	22.24	-1.243%	8,381,202	-2.023%
2025-05-28	22.9300	22.9900	22.5100	22.52	-2.805%	6,964,816	-3.242%
2025-05-27	23.2800	23.3400	22.9139	23.17	+1.223%	7,258,091	-5.956%
2025-05-23	22.9000	23.2000	22.7750	22.89	-2.305%	10,563,856	-4.806%
2025-05-22	23.5000	23.6300	23.2972	23.43	+2.314%	12,543,842	-7.000%
2025-05-21	22.4400	23.1700	22.3800	22.90	+1.417%	12,289,725	-4.847%
2025-05-20	22.0500	22.6300	21.9600	22.58	+1.483%	6,193,533	-3.499%
2025-05-19	21.6100	22.2800	21.5900	22.25	+1.274%	6,250,597	-2.067%
2025-05-16	21.8400	22.0800	21.8050	21.97	+0.919%	5,290,055	-0.819%
2025-05-15	21.6500	21.9900	21.3800	21.77	-0.046%	6,510,923	+0.092%
2025-05-14	21.9700	22.0400	21.6435	21.78	-1.582%	6,374,123	+0.046%
2025-05-13	21.9100	22.1700	21.7100	22.13	+3.122%	6,333,571	-1.536%
2025-05-12	21.9500	22.0600	21.2450	21.46	-1.514%	7,820,259	+1.538%
2025-05-09	21.7400	21.9150	21.6000	21.79	+1.822%	5,363,998	0.000%
2025-05-08	21.0000	21.4899	20.9301	21.40	+5.315%	6,815,359	+1.822%
2025-05-07	20.4300	20.6099	20.2284	20.32	+1.347%	4,032,997	+7.234%
2025-05-06	19.7700	20.1100	19.7000	20.05	+0.804%	3,867,319	+8.678%
2025-05-05	19.8800	20.0399	19.7550	19.89	-2.833%	4,439,122	+9.553%
2025-05-02	20.5000	20.7166	20.4500	20.47	+0.245%	4,383,507	+6.448%
2025-05-01	20.4600	20.6469	20.2800	20.42	-0.049%	4,765,322	+6.709%
2025-04-30	20.5500	20.5600	20.1650	20.43	-1.400%	6,443,563	+6.657%
2025-04-29	20.6300	20.7600	20.5600	20.72	+0.534%	4,661,198	+5.164%
2025-04-28	20.6900	20.7200	20.3101	20.61	-0.675%	5,302,040	+5.725%
2025-04-25	20.5300	20.8800	20.4700	20.75	+1.766%	5,001,932	+5.012%
2025-04-24	20.1800	20.3900	20.1403	20.39	+0.246%	3,744,161	+6.866%
2025-04-23	20.4700	20.6000	20.0000	20.34	+2.108%	7,581,785	+7.129%
2025-04-22	19.5100	19.9900	19.4800	19.92	+4.622%	7,837,657	+9.388%
2025-04-21	18.9900	19.2993	18.8000	19.04	+2.863%	5,940,307	+14.443%
2025-04-17	18.4200	18.6200	18.2200	18.51	+0.872%	3,402,113	+17.720%
2025-04-16	18.2200	18.6250	18.1347	18.35	+0.328%	4,757,047	+18.747%
2025-04-15	18.6900	18.8400	18.2600	18.29	-1.189%	4,074,079	+19.136%
2025-04-14	18.4700	18.6850	18.2200	18.51	+1.314%	4,379,475	+17.720%
2025-04-11	17.8700	18.3499	17.6900	18.27	+5.546%	5,920,309	+19.267%
2025-04-10	17.7800	17.8000	17.0500	17.31	-3.512%	7,597,209	+25.881%
2025-04-09	16.6800	18.0850	16.6800	17.94	+7.490%	15,029,934	+21.460%
2025-04-08	17.4400	17.4997	16.5800	16.69	-1.824%	8,147,219	+30.557%
2025-04-07	16.7100	17.6800	16.4800	17.00	-7.155%	16,304,402	+28.176%
2025-04-04	17.9800	18.4500	17.7950	18.31	+2.692%	12,261,956	+19.006%
2025-04-03	17.8400	18.0176	17.6700	17.83	-5.811%	6,826,404	+22.210%
2025-04-02	18.4500	19.0600	18.4050	18.93	+2.380%	5,779,347	+15.108%
2025-04-01	18.2200	18.6550	17.9500	18.49	+0.928%	6,223,204	+17.847%
2025-03-31	18.3300	18.6600	18.1300	18.32	-1.822%	4,605,506	+18.941%
2025-03-28	18.9500	19.0100	18.5401	18.66	-3.715%	4,530,302	+16.774%
2025-03-27	19.2000	19.4900	19.0800	19.38	+0.623%	4,368,181	+12.436%
2025-03-26	19.4900	19.5701	19.0900	19.26	-1.885%	2,915,700	+13.136%
2025-03-25	19.4900	19.6650	19.3732	19.63	-0.102%	3,410,857	+11.004%
2025-03-24	19.4200	19.7700	19.4150	19.65	+5.136%	3,976,201	+10.891%
2025-03-21	18.6300	18.8000	18.5050	18.69	-0.267%	2,645,852	+16.586%
2025-03-20	18.9600	19.2800	18.6141	18.74	-1.576%	4,199,237	+16.275%
2025-03-19	18.7000	19.1650	18.6250	19.04	+3.873%	7,030,470	+14.443%
2025-03-18	18.3400	18.3600	18.0500	18.33	-2.655%	3,797,197	+18.876%
2025-03-17	18.4600	18.8900	18.3600	18.83	-0.212%	7,013,743	+15.720%
2025-03-14	18.5900	19.0300	18.4300	18.87	+5.714%	5,039,092	+15.474%
2025-03-13	18.4700	18.5200	17.7900	17.85	-3.409%	5,181,423	+22.073%
2025-03-12	18.5800	18.6800	17.9450	18.48	-0.054%	5,790,823	+17.911%
2025-03-11	18.1600	18.6500	17.6150	18.49	+5.236%	5,885,882	+17.847%
2025-03-10	18.4300	18.4899	17.2300	17.57	-9.386%	13,205,114	+24.018%
2025-03-07	19.8800	20.3374	19.2800	19.39	-2.416%	14,626,464	+12.378%
2025-03-06	20.0600	20.4250	19.5803	19.87	-1.585%	8,167,248	+9.663%
2025-03-05	20.0400	20.2200	19.5399	20.19	+4.180%	9,924,041	+7.925%
2025-03-04	18.4700	19.8500	18.1799	19.38	+0.885%	14,177,290	+12.436%
2025-03-03	20.8100	20.8300	18.9800	19.21	-1.689%	19,396,798	+13.431%
2025-02-28	19.0000	19.7700	18.8000	19.54	+1.086%	11,107,799	+11.515%
2025-02-27	20.0000	20.0385	19.1500	19.33	-1.226%	10,656,585	+12.726%
2025-02-26	19.8600	20.5000	19.0500	19.57	-4.163%	17,949,005	+11.344%
2025-02-25	20.6600	20.6700	19.8800	20.42	-6.373%	20,154,034	+6.709%
2025-02-24	22.1300	22.2300	21.7200	21.81	-0.683%	7,418,618	-0.092%
2025-02-21	23.0100	23.0850	21.9400	21.96	-4.021%	10,244,203	-0.774%
2025-02-20	22.7200	22.9550	22.4700	22.88	+2.509%	5,232,504	-4.764%
2025-02-19	22.3900	22.4650	22.1400	22.32	+2.151%	5,396,771	-2.375%
2025-02-18	22.4000	22.4450	21.6300	21.85	-3.404%	7,775,906	-0.275%
2025-02-14	22.4700	23.0400	22.3750	22.62	+1.072%	5,848,344	-3.669%
2025-02-13	22.3000	22.4300	22.1200	22.38	-0.798%	7,133,089	-2.636%
2025-02-12	22.0200	22.7267	21.9600	22.56	+1.897%	6,856,549	-3.413%
2025-02-11	22.5400	22.6450	22.0400	22.14	-2.295%	5,096,621	-1.581%
2025-02-10	22.7500	22.8150	22.5300	22.66	+1.706%	5,097,462	-3.839%
2025-02-07	23.2400	23.3500	22.2350	22.28	-1.197%	11,142,470	-2.199%
2025-02-06	22.8900	23.0499	22.2500	22.55	-0.661%	8,666,693	-3.370%
2025-02-05	23.0000	23.1100	22.4500	22.70	-1.304%	6,903,097	-4.009%
2025-02-04	23.1100	23.5001	22.8100	23.00	-2.501%	11,297,797	-5.261%
2025-02-03	22.0800	23.8300	22.0098	23.59	-4.067%	14,312,881	-7.630%
2025-01-31	25.3900	25.7450	24.5600	24.59	-3.417%	8,940,974	-11.387%
2025-01-30	25.4700	25.8700	25.4200	25.46	+0.593%	8,132,630	-14.415%
2025-01-29	24.7900	25.4599	24.5900	25.31	+3.138%	7,515,840	-13.908%
2025-01-28	24.9000	25.1900	24.5400	24.54	-0.041%	7,463,351	-11.206%
2025-01-27	24.4300	24.8299	23.9450	24.55	-3.498%	13,549,396	-11.242%
2025-01-24	25.6000	26.0599	25.4200	25.44	+1.638%	9,664,260	-14.347%
2025-01-23	24.8600	25.9700	24.8300	25.03	-1.145%	20,562,311	-12.944%
2025-01-22	25.4100	25.5500	25.0900	25.32	-1.898%	7,682,417	-13.942%
2025-01-21	25.5600	26.1000	24.9581	25.81	+1.255%	11,430,313	-15.575%
2025-01-17	25.0300	25.8300	24.9100	25.49	+4.424%	10,435,506	-14.515%
2025-01-16	24.1900	24.4800	23.6400	24.41	+0.784%	6,639,285	-10.733%
2025-01-15	24.0000	24.5300	23.9850	24.22	+3.328%	6,677,666	-10.033%
2025-01-14	23.5300	23.6600	23.1700	23.44	+3.078%	5,864,908	-7.039%
2025-01-13	22.1100	22.8000	21.6950	22.74	-1.345%	9,902,740	-4.178%
2025-01-10	22.9900	23.3300	22.4300	23.05	+0.919%	7,436,538	-5.466%
2025-01-08	23.2100	23.3700	22.4701	22.84	-2.560%	7,174,425	-4.597%
2025-01-07	24.5800	24.5997	23.3699	23.44	-5.977%	10,424,000	-7.039%
2025-01-06	24.1400	25.0800	24.1001	24.93	+3.875%	8,698,788	-12.595%
2025-01-03	23.6700	24.1899	23.5700	24.00	+1.095%	6,321,935	-9.208%
2025-01-02	23.5600	23.9050	23.4000	23.74	+4.214%	9,495,970	-8.214%
2024-12-31	23.3500	23.4700	22.7100	22.78	-0.913%	6,930,491	-4.346%
2024-12-30	22.6200	23.1301	22.1900	22.99	-0.304%	9,958,026	-5.220%
2024-12-27	23.5400	23.5400	22.7400	23.06	-1.157%	11,061,236	-5.507%
2024-12-26	23.3700	23.6200	23.2400	23.33	-3.794%	6,924,584	-6.601%
2024-12-24	23.7100	24.3101	23.6200	24.25	+6.640%	8,575,481	-10.144%
2024-12-23	23.3600	23.4000	22.5750	22.74	-8.010%	12,743,940	-4.178%
2024-12-20	24.4100	25.1150	24.3500	24.72	0.000%	12,078,006	-11.853%
2024-12-19	26.2900	26.4150	24.5100	24.72	-4.186%	14,276,239	-11.853%
2024-12-18	26.8600	26.9800	25.6800	25.80	-5.908%	12,001,983	-15.543%
2024-12-17	27.7300	27.8800	27.1700	27.42	+0.846%	7,643,387	-20.532%
2024-12-16	26.8200	27.7500	26.7700	27.19	+4.216%	11,281,955	-19.860%
2024-12-13	25.8400	26.2496	25.6400	26.09	+1.597%	6,329,897	-16.481%
2024-12-12	26.1000	26.4100	25.5195	25.68	-1.571%	6,421,327	-15.148%
2024-12-11	25.3900	26.1950	25.3500	26.09	+5.159%	9,415,130	-16.481%
2024-12-10	25.2400	25.3100	24.2550	24.81	+0.405%	7,720,469	-12.173%
2024-12-09	25.5100	25.8900	24.7100	24.71	-5.398%	10,071,958	-11.817%
2024-12-06	25.5900	26.3200	25.4200	26.12	+2.472%	10,001,580	-16.577%
2024-12-05	26.5500	26.7784	25.1950	25.49	-0.235%	17,151,699	-14.515%
2024-12-04	24.7400	25.6300	24.4091	25.55	+3.567%	9,010,878	-14.716%
2024-12-03	24.2900	24.8814	24.1400	24.67	-0.121%	6,279,466	-11.674%
2024-12-02	24.7800	25.2000	24.3600	24.70	-5.509%	12,588,206	-11.781%
2024-11-29	26.2000	26.6500	26.1100	26.14	+0.577%	10,483,670	-16.641%
2024-11-27	25.4400	26.1850	25.3500	25.99	+6.516%	11,259,518	-16.160%
2024-11-26	24.7700	25.4900	24.3650	24.40	-4.239%	11,759,794	-10.697%
2024-11-25	26.1800	26.2100	25.3519	25.48	-4.534%	12,801,468	-14.482%
2024-11-22	26.2800	26.8599	26.1201	26.69	+0.984%	11,009,979	-18.359%
2024-11-21	26.2000	26.7050	25.7200	26.43	+3.973%	20,992,504	-17.556%
2024-11-20	25.4900	25.6200	25.1100	25.42	+1.884%	15,902,546	-14.280%
2024-11-19	24.6900	25.4000	24.5700	24.95	+1.135%	18,938,477	-12.665%
2024-11-18	24.3400	24.9900	24.1500	24.67	+0.041%	17,069,623	-11.674%
2024-11-15	24.0500	24.6800	23.6350	24.66	+4.580%	13,370,653	-11.638%
2024-11-14	24.5900	24.7500	23.5510	23.58	-2.522%	16,020,010	-7.591%
2024-11-13	24.2500	25.2300	24.0900	24.19	0.000%	24,749,402	-9.921%
2024-11-12	23.2600	24.2850	23.0100	24.19	+2.892%	23,887,499	-9.921%
2024-11-11	22.0900	23.6250	22.0400	23.51	+13.575%	30,677,283	-7.316%
2024-11-08	20.5700	20.8800	20.4215	20.70	+0.145%	10,982,451	+5.266%
2024-11-07	20.2400	20.7700	20.1200	20.67	+0.633%	12,459,981	+5.418%
2024-11-06	20.0500	20.6550	19.8300	20.54	+9.664%	23,669,775	+6.086%
2024-11-05	18.6800	19.0100	18.5300	18.73	+3.366%	12,813,314	+16.337%
2024-11-04	18.4600	18.5300	18.0900	18.12	-2.998%	11,405,487	+20.254%
2024-11-01	18.9100	19.3500	18.5450	18.68	-6.036%	14,745,459	+16.649%
2024-10-31	20.4800	20.4900	19.8400	19.88	-2.835%	11,742,010	+9.608%
2024-10-30	20.4500	20.6400	20.3200	20.46	-0.872%	11,475,910	+6.500%
2024-10-29	20.2600	20.9800	20.1700	20.64	+4.295%	17,095,623	+5.572%
2024-10-28	19.6000	19.8900	19.4400	19.79	+4.378%	12,549,917	+10.106%
2024-10-25	19.3300	19.5757	18.7100	18.96	-2.268%	15,190,387	+14.926%
2024-10-24	19.1900	19.4154	19.1189	19.40	+2.809%	8,008,552	+12.320%
2024-10-23	18.9100	19.0200	18.5200	18.87	-1.668%	9,757,139	+15.474%
2024-10-22	19.0900	19.2495	18.9300	19.19	-0.415%	6,108,052	+13.549%
2024-10-21	19.3200	19.3200	18.9900	19.27	-1.281%	8,824,236	+13.077%
2024-10-18	19.2900	19.6650	19.2700	19.52	+2.683%	10,171,125	+11.629%
2024-10-17	19.0700	19.2700	18.9600	19.01	-1.349%	6,041,541	+14.624%
2024-10-16	19.3500	19.4700	19.1200	19.27	+0.996%	6,649,865	+13.077%
2024-10-15	18.7700	19.3800	18.4526	19.08	+1.652%	11,406,851	+14.203%
2024-10-14	18.4400	18.9000	18.4101	18.77	+4.394%	8,677,534	+16.090%
2024-10-11	17.4800	18.0750	17.4800	17.98	+5.827%	8,007,206	+21.190%
2024-10-10	17.3800	17.3899	16.7350	16.99	-2.075%	8,612,934	+28.252%
2024-10-09	17.6100	17.7700	17.2850	17.35	-2.088%	5,583,865	+25.591%
2024-10-08	17.8200	18.0200	17.5950	17.72	-1.719%	6,843,107	+22.968%
2024-10-07	17.9700	18.3900	17.8601	18.03	+1.463%	6,430,657	+20.854%
2024-10-04	17.5200	17.8160	17.3000	17.77	+2.244%	5,829,657	+22.622%
2024-10-03	17.2300	17.4000	17.0600	17.38	+1.400%	6,171,054	+25.374%
2024-10-02	17.3400	17.7900	17.1000	17.14	-2.558%	7,711,081	+27.130%
2024-10-01	18.0600	18.0900	17.3800	17.59	-8.338%	11,245,218	+23.877%
2024-09-30	19.3400	19.3900	19.0500	19.19	-3.471%	8,022,454	+13.549%
2024-09-27	19.8800	20.1800	19.7950	19.88	+1.377%	11,135,542	+9.608%
2024-09-26	19.5100	19.9600	19.4300	19.61	+2.509%	8,027,536	+11.117%
2024-09-25	19.2400	19.3900	19.0600	19.13	-1.897%	4,234,408	+13.905%
2024-09-24	19.2300	19.5200	18.9801	19.50	+1.668%	6,002,086	+11.744%
2024-09-23	19.1800	19.3350	19.0900	19.18	+0.735%	4,845,602	+13.608%
2024-09-20	19.0600	19.2600	18.8975	19.04	-0.678%	5,758,701	+14.443%
2024-09-19	19.1700	19.3700	18.9900	19.17	+5.388%	8,260,471	+13.667%
2024-09-18	18.1400	18.5900	17.9300	18.19	+0.055%	8,646,601	+19.791%
2024-09-17	17.9700	18.6200	17.8600	18.18	+3.590%	10,714,230	+19.857%
2024-09-16	17.7300	17.7450	17.4100	17.55	-3.146%	6,066,360	+24.160%
2024-09-13	17.5000	18.2154	17.4850	18.12	+2.373%	8,726,430	+20.254%
2024-09-12	17.4900	17.7700	17.3700	17.70	+1.317%	6,246,832	+23.107%
2024-09-11	17.2200	17.6000	16.8200	17.47	-0.682%	7,489,777	+24.728%
2024-09-10	17.2700	17.6057	17.1300	17.59	+1.442%	5,701,917	+23.877%
2024-09-09	16.8200	17.3700	16.6200	17.34	+7.103%	9,166,359	+25.663%
2024-09-06	17.2100	17.2500	16.1100	16.19	-4.596%	10,673,723	+34.589%
2024-09-05	17.1500	17.3600	16.8900	16.97	-3.689%	8,055,717	+28.403%
2024-09-04	17.1100	17.7600	17.0000	17.62	+0.171%	7,811,881	+23.666%
2024-09-03	17.9400	17.9400	17.4100	17.59	-7.421%	9,803,167	+23.877%
2024-08-30	19.3000	19.4100	18.7000	19.00	-1.093%	8,959,205	+14.684%
2024-08-29	19.5400	19.8400	19.0900	19.21	+0.576%	9,660,247	+13.431%
2024-08-28	19.4100	19.4800	18.7700	19.10	-5.305%	10,751,471	+14.084%
2024-08-27	20.2500	20.2700	19.9300	20.17	-1.992%	6,388,767	+8.032%
2024-08-26	20.7500	20.7700	20.4800	20.58	-0.532%	5,369,868	+5.879%
2024-08-23	19.8500	20.7685	19.7500	20.69	+5.561%	11,088,104	+5.317%
2024-08-22	19.7700	19.8199	19.5300	19.60	-2.147%	4,497,630	+11.173%
2024-08-21	19.3500	20.0499	19.1498	20.03	+3.514%	6,895,024	+8.787%
2024-08-20	19.6800	19.8450	19.0400	19.35	+0.781%	7,658,077	+12.610%
2024-08-19	19.1000	19.2962	18.8931	19.20	-1.285%	4,837,829	+13.490%
2024-08-16	19.0700	19.5000	18.7700	19.45	+4.795%	5,604,907	+12.031%
2024-08-15	19.2300	19.4800	18.4400	18.56	-3.030%	8,250,950	+17.403%
2024-08-14	19.7600	19.8300	19.0950	19.14	-3.333%	5,277,502	+13.845%
2024-08-13	19.1600	20.0600	19.1511	19.80	+3.125%	5,557,442	+10.051%
2024-08-12	19.3700	19.7700	18.8301	19.20	-3.030%	10,249,069	+13.490%
2024-08-09	19.6550	19.9000	19.3900	19.80	+2.062%	9,686,696	+10.051%
2024-08-08	18.8300	19.5250	18.4700	19.40	+8.989%	11,706,606	+12.320%
2024-08-07	18.6400	18.7300	17.7950	17.80	-3.784%	11,338,208	+22.416%
2024-08-06	17.9500	18.6000	17.7100	18.50	+6.261%	10,242,005	+17.784%
2024-08-05	16.1800	18.0900	16.1500	17.41	-14.447%	24,235,965	+25.158%
2024-08-02	21.1200	21.3700	20.3100	20.35	-1.262%	12,462,628	+7.076%
2024-08-01	21.0400	21.1700	20.2650	20.61	-9.167%	9,110,764	+5.725%
2024-07-31	23.1000	23.2850	22.6086	22.69	-1.133%	8,494,349	-3.967%
2024-07-30	23.2000	23.3300	22.8100	22.95	-2.049%	6,819,247	-5.054%
2024-07-29	24.3500	24.3600	23.1650	23.43	-1.389%	11,833,827	-7.000%
2024-07-26	23.5700	23.8400	23.3600	23.76	+5.272%	6,837,169	-8.291%
2024-07-25	22.4700	22.7700	22.1300	22.57	-1.699%	6,464,403	-3.456%
2024-07-24	23.3400	23.4900	22.9199	22.96	+0.175%	6,301,592	-5.096%
2024-07-23	23.2900	23.5600	22.8800	22.92	-4.020%	9,497,968	-4.930%
2024-07-22	23.6500	23.8850	23.2800	23.88	+1.444%	6,905,746	-8.752%
2024-07-19	22.4500	23.6500	22.4399	23.54	+5.941%	11,494,138	-7.434%
2024-07-18	22.7000	22.7600	22.1200	22.22	-1.768%	7,094,217	-1.935%
2024-07-17	22.7000	22.9150	22.3501	22.62	-1.007%	7,465,763	-3.669%
2024-07-16	22.3900	22.8650	22.0900	22.85	+2.882%	10,319,850	-4.639%
2024-07-15	22.0200	22.4100	21.8900	22.21	+9.842%	13,611,449	-1.891%
2024-07-12	20.1800	20.5250	20.1450	20.22	+0.647%	8,204,464	+7.765%
2024-07-11	20.6000	20.6750	20.0250	20.09	0.000%	7,814,886	+8.462%
2024-07-10	20.3300	20.3350	20.0800	20.09	-0.937%	7,173,589	+8.462%
2024-07-09	20.0500	20.4400	19.9600	20.28	+2.580%	8,971,767	+7.446%
2024-07-08	20.0600	20.1199	19.2600	19.77	+0.051%	13,741,751	+10.218%
2024-07-05	19.4550	19.9950	19.3850	19.76	-6.616%	19,552,063	+10.273%
2024-07-03	21.0900	21.3300	20.9600	21.16	-2.444%	4,561,712	+2.977%
2024-07-02	22.0300	22.1299	21.6200	21.69	-2.077%	5,981,636	+0.461%
2024-07-01	22.1000	22.4100	21.9100	22.15	-1.599%	12,910,785	-1.625%
2024-06-28	23.0900	23.2450	22.4800	22.51	-2.512%	10,778,477	-3.199%
2024-06-27	23.1790	23.4850	23.0600	23.09	+0.698%	5,218,321	-5.630%
2024-06-26	23.1600	23.3199	22.8200	22.93	-1.672%	5,496,805	-4.972%
2024-06-25	23.0700	23.4950	22.9400	23.32	+4.715%	12,954,204	-6.561%
2024-06-24	23.0300	23.2200	22.1800	22.27	-7.975%	16,587,792	-2.155%
2024-06-21	23.9500	24.2500	23.8500	24.20	-1.144%	6,024,896	-9.959%
2024-06-20	24.6100	24.6892	24.2950	24.48	+1.073%	6,318,577	-10.989%
2024-06-18	24.4300	24.6250	24.1100	24.22	-3.736%	6,669,321	-10.033%
2024-06-17	24.7600	25.3966	24.5100	25.16	+1.904%	6,331,008	-13.394%
2024-06-14	25.4010	25.4297	24.5200	24.69	-1.751%	7,119,484	-11.746%
2024-06-13	25.7000	25.8000	24.9500	25.13	-1.412%	7,856,047	-13.291%
2024-06-12	26.1600	26.4700	25.3600	25.49	+0.236%	8,419,706	-14.515%
2024-06-11	25.3400	25.5400	24.9300	25.43	-3.050%	6,791,047	-14.314%
2024-06-10	26.1500	26.5400	26.1100	26.23	+0.268%	4,962,160	-16.927%
2024-06-07	27.0400	27.1600	25.7900	26.16	-1.802%	8,724,074	-16.705%
2024-06-06	26.9100	27.1450	26.6300	26.64	-1.224%	4,764,035	-18.206%
2024-06-05	26.9100	27.2100	26.6100	26.97	+1.125%	6,188,166	-19.207%
2024-06-04	26.2600	26.9450	26.1700	26.67	+1.950%	7,516,326	-18.298%
2024-06-03	26.4400	26.6400	25.9200	26.16	-4.106%	9,669,663	-16.705%
2024-05-31	27.8000	27.8600	26.8900	27.28	-2.117%	10,617,945	-20.125%
2024-05-30	27.6500	28.2100	27.5699	27.87	+2.350%	7,574,606	-21.816%
2024-05-29	27.4790	27.5300	27.1750	27.23	-1.732%	3,841,899	-19.978%
2024-05-28	27.7200	27.7850	27.2300	27.71	-1.283%	4,803,418	-21.364%
2024-05-24	27.3800	28.1500	27.1600	28.07	+3.199%	5,637,778	-22.373%
2024-05-23	28.1100	28.1700	27.0400	27.20	-3.785%	7,309,312	-19.890%
2024-05-22	28.3200	28.7200	28.0900	28.27	+0.569%	6,222,067	-22.922%
2024-05-21	28.8400	28.9650	28.0750	28.11	-1.264%	7,868,948	-22.483%
2024-05-20	27.2000	28.5200	27.0900	28.47	+4.592%	9,396,663	-23.463%
2024-05-17	26.9400	27.4500	26.7200	27.22	+2.756%	9,684,676	-19.949%
2024-05-16	26.8400	26.9999	26.2395	26.49	-1.304%	6,815,832	-17.743%
2024-05-15	26.1100	27.0289	25.9900	26.84	+7.446%	14,411,533	-18.815%
2024-05-14	25.1600	25.3000	24.8000	24.98	-2.726%	4,944,276	-12.770%
2024-05-13	25.5400	25.8000	25.4100	25.68	+4.221%	5,842,496	-15.148%
2024-05-10	25.5000	25.6472	24.4200	24.64	-2.839%	10,976,414	-11.567%
2024-05-09	24.8700	25.4950	24.6900	25.36	+0.555%	7,056,198	-14.077%
2024-05-08	25.1600	25.5200	25.0600	25.22	-1.523%	5,703,480	-13.600%
2024-05-07	25.8600	26.1600	25.5200	25.61	-0.195%	5,992,894	-14.916%
2024-05-06	25.8100	26.1100	25.4650	25.66	+1.745%	7,638,056	-15.082%
2024-05-03	24.8800	25.3100	24.8600	25.22	+4.517%	8,522,054	-13.600%
2024-05-02	23.8500	24.2300	23.6500	24.13	+4.640%	7,672,949	-9.697%
2024-05-01	23.4100	24.1400	22.9400	23.06	-9.957%	20,276,074	-5.507%
2024-04-30	26.5400	26.7400	25.5800	25.61	-6.567%	13,204,919	-14.916%
2024-04-29	27.1900	27.5200	26.8100	27.41	-1.047%	5,918,755	-20.503%
2024-04-26	27.7700	28.2490	27.5400	27.70	-1.843%	7,664,381	-21.336%
2024-04-25	27.5200	28.2800	27.3600	28.22	+1.329%	7,935,953	-22.785%
2024-04-24	28.7800	28.9300	27.7600	27.85	-3.999%	9,897,860	-21.759%
2024-04-23	28.9000	29.3400	28.8500	29.01	-0.069%	5,901,369	-24.888%
2024-04-22	28.8400	29.2200	28.6800	29.03	+3.310%	9,818,199	-24.940%
2024-04-19	28.3000	28.4900	27.7600	28.10	+1.188%	10,389,885	-22.456%
2024-04-18	27.3400	28.0850	27.0500	27.77	+4.242%	9,383,059	-21.534%
2024-04-17	27.2700	27.5600	26.0600	26.64	-2.986%	14,154,787	-18.206%
2024-04-16	27.6800	27.7600	27.0100	27.46	-0.795%	10,159,979	-20.648%
2024-04-15	29.0320	29.1650	27.2800	27.68	-5.464%	14,721,776	-21.279%
2024-04-12	30.7400	30.8300	28.5500	29.28	-5.243%	24,996,272	-25.581%
2024-04-11	31.0600	31.1050	30.4550	30.90	+0.651%	10,287,251	-29.482%
2024-04-10	29.6200	30.7200	29.5300	30.70	+1.588%	17,122,747	-29.023%
2024-04-09	30.9600	31.1300	29.8900	30.22	-4.033%	10,698,535	-27.895%
2024-04-08	31.7020	31.7300	31.2400	31.49	+6.710%	11,915,120	-30.803%
2024-04-05	29.3100	30.1100	29.3100	29.51	-1.732%	11,778,713	-26.161%
2024-04-04	29.5300	30.4600	29.4700	30.03	+3.946%	12,002,069	-27.439%
2024-04-03	28.8400	29.3951	28.7800	28.89	-0.069%	8,646,360	-24.576%
2024-04-02	28.4300	29.1100	28.3000	28.91	-5.646%	16,507,253	-24.628%
2024-04-01	30.7500	30.8300	29.8700	30.64	-5.139%	13,986,536	-28.884%
2024-03-28	32.5000	32.7500	32.1500	32.30	+3.327%	16,798,434	-32.539%
2024-03-27	32.7200	32.7600	31.1500	31.26	-1.419%	24,538,307	-30.294%
2024-03-26	32.2500	32.4300	31.6500	31.71	-2.371%	14,632,243	-31.284%
2024-03-25	30.6000	32.5400	30.5900	32.48	+11.385%	19,165,966	-32.913%
2024-03-22	29.3100	29.3800	28.6200	29.16	-2.148%	14,975,252	-25.274%
2024-03-21	30.9500	30.9800	29.6550	29.80	-1.030%	20,993,459	-26.879%
2024-03-20	29.0300	30.2550	28.4100	30.11	+2.345%	23,632,179	-27.632%
2024-03-19	29.1800	30.1500	28.4850	29.42	-3.919%	24,851,948	-25.935%
2024-03-18	31.1600	31.4300	30.4900	30.62	-3.346%	21,446,852	-28.837%
2024-03-15	31.1100	32.3800	30.9200	31.68	-0.283%	28,884,878	-31.218%
2024-03-14	33.3100	33.4050	31.3900	31.77	-5.587%	42,103,768	-31.413%
2024-03-13	33.4100	33.7900	32.9600	33.65	+2.623%	17,407,903	-35.245%
2024-03-12	33.2200	33.6400	31.5400	32.79	-1.146%	34,999,730	-33.547%
2024-03-11	33.3000	33.5300	32.7500	33.17	+4.308%	24,019,351	-34.308%
2024-03-08	31.3900	32.4100	30.4500	31.80	+2.218%	45,556,666	-31.478%
2024-03-07	31.0100	31.3650	30.6600	31.11	+0.908%	18,538,711	-29.958%
2024-03-06	30.6600	31.0800	30.0200	30.83	+8.327%	23,411,551	-29.322%
2024-03-05	31.1000	31.9784	27.4400	28.46	-8.606%	84,052,711	-23.436%
2024-03-04	30.0400	31.3400	30.0400	31.14	+7.379%	40,152,415	-30.026%
2024-03-01	28.7200	29.1700	28.1400	29.00	-0.787%	27,956,623	-24.862%
2024-02-29	29.8900	30.0350	28.4600	29.23	+2.742%	40,650,050	-25.453%
2024-02-28	28.4200	30.3200	28.0000	28.45	+5.644%	72,413,855	-23.409%
2024-02-27	26.8700	27.2300	26.5800	26.93	+4.380%	23,197,801	-19.087%
2024-02-26	24.2900	26.0200	24.2900	25.80	+6.832%	24,040,258	-15.543%
2024-02-23	24.1900	24.2700	23.9250	24.15	-1.829%	9,199,835	-9.772%
2024-02-22	24.1700	24.6650	24.1300	24.60	+2.075%	11,399,863	-11.423%
2024-02-21	24.1200	24.3455	23.9750	24.10	-2.271%	9,987,030	-9.585%
2024-02-20	24.8000	24.8400	24.0500	24.66	+0.203%	13,097,073	-11.638%
2024-02-16	24.8100	24.9150	24.4900	24.61	+0.204%	13,231,433	-11.459%
2024-02-15	24.8900	25.1100	24.4800	24.56	0.000%	17,783,685	-11.279%
2024-02-14	24.5300	24.7300	24.3140	24.56	+4.823%	16,482,960	-11.279%
2024-02-13	23.2400	23.4800	22.9500	23.43	-1.637%	15,528,975	-7.000%
2024-02-12	22.8600	23.9100	22.8400	23.82	+5.679%	18,818,668	-8.522%
2024-02-09	22.2900	22.8800	22.2000	22.54	+4.449%	20,880,230	-3.327%
2024-02-08	21.3500	21.7500	21.2750	21.58	+3.007%	12,545,417	+0.973%
2024-02-07	20.4300	21.0200	20.3250	20.95	+2.595%	9,838,687	+4.010%
2024-02-06	20.3300	20.5750	20.2900	20.42	+1.845%	6,601,931	+6.709%
2024-02-05	20.5400	20.5700	20.0250	20.05	-1.474%	7,200,973	+8.678%
2024-02-02	20.2400	20.6200	20.2380	20.35	-0.196%	8,942,000	+7.076%
2024-02-01	20.1000	20.5350	20.0700	20.39	-0.634%	14,717,122	+6.866%
2024-01-31	20.6000	21.1400	20.4900	20.52	-2.379%	18,090,639	+6.189%
2024-01-30	20.9200	21.0999	20.8700	21.02	+0.864%	16,522,531	+3.663%
2024-01-29	20.2400	20.9150	20.1600	20.84	+2.660%	14,373,211	+4.559%
2024-01-26	19.8700	20.4000	19.8250	20.30	+5.619%	18,257,546	+7.340%
2024-01-25	19.3100	19.3700	19.0900	19.22	+0.576%	13,602,733	+13.371%
2024-01-24	19.3100	19.4200	19.0600	19.11	+1.004%	14,753,164	+14.024%
2024-01-23	18.7300	19.1500	18.6100	18.92	-2.424%	18,044,764	+15.169%
2024-01-22	19.5700	19.7100	19.0000	19.39	-3.484%	26,299,604	+12.378%
2024-01-19	19.8200	20.3450	19.4550	20.09	+1.876%	19,477,848	+8.462%
2024-01-18	20.5450	20.7200	19.5900	19.72	-4.642%	25,175,154	+10.497%
2024-01-17	20.5300	20.7700	20.3800	20.68	-1.100%	17,551,769	+5.368%
2024-01-16	20.6700	20.9900	20.2800	20.91	-0.712%	24,901,103	+4.209%
2024-01-12	22.1100	22.1550	20.7800	21.06	-5.687%	46,108,746	+3.466%
2024-01-11	23.1500	23.8300	21.9900	22.33	-0.134%	88,598,842	-2.418%
2024-01-10	21.9900	22.7000	21.6700	22.36	-1.585%	61,860,063	-2.549%
2024-01-09	22.7400	22.8900	22.5684	22.72	-0.569%	22,852,718	-4.093%
2024-01-08	21.9100	23.0484	21.7500	22.85	+6.726%	35,638,373	-4.639%
2024-01-05	21.3000	21.6250	20.9500	21.41	-0.511%	23,948,137	+1.775%
2024-01-04	21.0800	21.8600	21.0300	21.52	+3.462%	23,038,493	+1.255%
2024-01-03	20.4600	21.2050	20.4600	20.80	-4.979%	33,315,540	+4.760%
2024-01-02	22.4500	22.5100	21.8500	21.89	+6.833%	20,878,568	-0.457%
2023-12-29	20.9600	21.1000	20.2200	20.49	-1.585%	29,176,407	+6.345%
2023-12-28	20.9700	20.9900	20.6800	20.82	-2.299%	17,059,326	+4.659%
2023-12-27	21.0300	21.3800	20.9850	21.31	+3.196%	26,937,917	+2.252%
2023-12-26	20.9000	20.9200	20.3900	20.65	-3.685%	16,317,682	+5.521%
2023-12-22	21.2700	21.6300	21.2700	21.44	-0.186%	10,634,434	+1.632%
2023-12-21	21.5500	21.5850	21.2837	21.48	+0.515%	12,968,628	+1.443%
2023-12-20	21.6700	21.8250	21.2600	21.37	+2.396%	19,795,205	+1.965%
2023-12-19	21.1000	21.1300	20.6300	20.87	+0.578%	15,240,594	+4.408%
2023-12-18	20.5300	20.7881	20.3350	20.75	-0.670%	9,748,114	+5.012%
2023-12-15	20.8700	20.9200	20.6000	20.89	-1.648%	10,281,550	+4.308%

.dark-mode .yy2yvZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yy2yvZ{ color: #333333; background-color: white; border: 2px solid #333333; }BITOProShares Bitcoin ETFstock NYSE ETF

BITO
ProShares Bitcoin ETF
stock NYSE ETF