Dark

BITO
ProShares Bitcoin ETF
stock NYSE ETF

At Close

Sep 18, 2026 3:59:53 PM EDT

10.91USD+6.177%(+0.63)100,845,040

10.89Bid 10.91Ask 0.02Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

10.50USD+2.140%(+0.22)66,035

After-hours

Sep 18, 2026 4:49:30 PM EDT

10.91USD-0.046%(0.00)88,154

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	10.4900	10.94000	10.490000	10.9100	+6.128%	100,845,040	0.000%
2026-09-17	10.2500	10.34000	10.190000	10.2800	+0.587%	67,209,201	+6.128%
2026-09-16	10.1600	10.28000	10.065000	10.2200	-0.098%	84,371,119	+6.751%
2026-09-15	10.3300	10.38500	10.050100	10.2300	-3.582%	114,028,547	+6.647%
2026-09-14	10.4600	10.66500	10.450000	10.6100	+2.314%	85,886,314	+2.828%
2026-09-11	10.4000	10.72000	10.325000	10.3700	0.000%	84,468,283	+5.207%
2026-09-10	10.3200	10.42000	10.309000	10.3700	-1.332%	64,115,630	+5.207%
2026-09-09	10.7030	10.71000	10.480000	10.5100	-0.285%	75,528,007	+3.806%
2026-09-08	10.5200	10.62000	10.423400	10.5400	-1.862%	75,252,794	+3.510%
2026-09-04	10.6630	10.75000	10.570000	10.7400	-2.452%	66,111,400	+1.583%
2026-09-03	10.5550	11.02000	10.555000	11.0100	+5.865%	84,324,838	-0.908%
2026-09-02	10.3300	10.44000	10.300000	10.4000	+0.193%	65,497,459	+4.904%
2026-09-01	10.4800	10.56000	10.272000	10.3800	-2.352%	67,068,439	+5.106%
2026-08-31	10.5150	10.69000	10.470000	10.6300	+1.722%	83,005,380	+2.634%
2026-08-28	10.6700	10.77000	10.360000	10.4500	-3.061%	103,871,239	+4.402%
2026-08-27	10.7050	10.91000	10.645000	10.7800	+1.890%	86,144,608	+1.206%
2026-08-26	10.5200	10.61880	10.470000	10.5800	-0.750%	87,665,909	+3.119%
2026-08-25	10.6150	10.75000	10.540000	10.6600	+0.282%	76,579,420	+2.345%
2026-08-24	10.6700	10.80000	10.510000	10.6300	+2.113%	119,500,780	+2.634%
2026-08-21	10.4200	10.52500	10.300000	10.4100	+6.116%	113,405,796	+4.803%
2026-08-20	9.7100	9.86000	9.600000	9.8100	+6.054%	134,899,353	+11.213%
2026-08-19	8.7800	9.42000	8.740000	9.2500	+5.956%	147,103,058	+17.946%
2026-08-18	8.6400	8.79000	8.635000	8.7300	+0.460%	57,048,659	+24.971%
2026-08-17	8.5600	8.73000	8.550000	8.6900	+2.235%	76,715,865	+25.547%
2026-08-14	8.4600	8.54000	8.430000	8.5000	-0.701%	47,850,684	+28.353%
2026-08-13	8.5800	8.64000	8.470000	8.5600	+0.117%	62,915,882	+27.453%
2026-08-12	8.6300	8.65000	8.530000	8.5500	-0.233%	55,869,992	+27.602%
2026-08-11	8.6600	8.68000	8.520000	8.5700	-0.810%	84,406,423	+27.305%
2026-08-10	8.7600	8.77000	8.610000	8.6400	-1.706%	61,322,392	+26.273%
2026-08-07	8.8100	8.84000	8.710000	8.7900	+1.034%	57,716,998	+24.118%
2026-08-06	8.6700	8.79000	8.660000	8.7000	-0.798%	60,246,117	+25.402%
2026-08-05	8.6600	8.78000	8.630000	8.7700	+1.037%	74,923,209	+24.401%
2026-08-04	8.6300	8.71000	8.590000	8.6800	+0.579%	72,560,121	+25.691%
2026-08-03	8.4700	8.67000	8.440000	8.6300	+1.291%	99,650,670	+26.419%
2026-07-31	8.6300	8.64000	8.430001	8.5200	-2.851%	83,315,978	+28.052%
2026-07-30	8.7800	8.83000	8.740000	8.7700	+1.858%	56,891,410	+24.401%
2026-07-29	8.7000	8.77000	8.591200	8.6100	-0.347%	137,099,240	+26.713%
2026-07-28	8.5700	8.68000	8.480000	8.6400	-1.595%	160,353,425	+26.273%
2026-07-27	8.7900	8.90000	8.720000	8.7800	+0.920%	130,160,236	+24.260%
2026-07-24	8.7100	8.73000	8.620000	8.7000	-0.798%	158,756,731	+25.402%
2026-07-23	8.8100	8.84000	8.750000	8.7700	-2.011%	167,550,101	+24.401%
2026-07-22	8.8800	9.00000	8.880000	8.9500	-0.666%	363,300,948	+21.899%
2026-07-21	9.0000	9.08000	8.950000	9.0100	+2.154%	442,967,666	+21.088%
2026-07-20	8.7400	8.92000	8.680000	8.8200	+1.496%	440,000,013	+23.696%
2026-07-17	8.5100	8.74000	8.460000	8.6900	-0.344%	639,696,377	+25.547%
2026-07-16	8.7000	8.80000	8.670000	8.7200	-0.909%	553,007,522	+25.115%
2026-07-15	8.8500	8.89990	8.770000	8.8000	+0.571%	496,250,010	+23.977%
2026-07-14	8.6700	8.81990	8.610100	8.7500	+3.673%	407,702,988	+24.686%
2026-07-13	8.4700	8.54000	8.370000	8.4400	-2.653%	277,275,947	+29.265%
2026-07-10	8.7000	8.78000	8.640000	8.6700	+1.167%	270,779,349	+25.836%
2026-07-09	8.5000	8.61000	8.470000	8.5700	+1.540%	326,986,971	+27.305%
2026-07-08	8.3800	8.46000	8.330000	8.4400	-2.428%	273,172,137	+29.265%
2026-07-07	8.5500	8.72000	8.490000	8.6500	+0.116%	402,717,067	+26.127%
2026-07-06	8.3300	8.68000	8.310000	8.6400	+3.597%	361,084,121	+26.273%
2026-07-02	8.3600	8.45000	8.290000	8.3400	+2.583%	205,916,971	+30.815%
2026-07-01	7.9600	8.21000	7.930000	8.1300	+1.880%	228,243,380	+34.194%
2026-06-30	7.9300	8.03000	7.880000	7.9800	-2.564%	186,549,486	+36.717%
2026-06-29	8.1300	8.24000	7.990200	8.1900	+0.862%	252,680,083	+33.211%
2026-06-26	8.0000	8.22990	7.990000	8.1200	+0.744%	232,611,430	+34.360%
2026-06-25	8.3000	8.31520	7.870100	8.0600	-1.104%	300,539,141	+35.360%
2026-06-24	8.3900	8.43000	8.010100	8.1500	-3.778%	251,570,928	+33.865%
2026-06-23	8.4300	8.54000	8.413500	8.4700	-3.311%	148,301,684	+28.808%
2026-06-22	8.8200	8.92000	8.730000	8.7600	+2.336%	179,896,697	+24.543%
2026-06-18	8.7500	8.75000	8.460000	8.5600	-1.947%	322,602,861	+27.453%
2026-06-17	8.8300	9.04000	8.700000	8.7300	-2.130%	320,143,308	+24.971%
2026-06-16	8.9700	9.01000	8.880000	8.9200	-1.436%	202,759,041	+22.309%
2026-06-15	9.0900	9.16000	9.010000	9.0500	+4.624%	210,312,004	+20.552%
2026-06-12	8.6150	8.77000	8.560000	8.6500	+0.116%	289,728,793	+26.127%
2026-06-11	8.5400	8.70000	8.470000	8.6400	+2.491%	326,178,704	+26.273%
2026-06-10	8.3700	8.56000	8.365000	8.4300	-0.118%	349,694,180	+29.419%
2026-06-09	8.4800	8.51000	8.260000	8.4400	-2.088%	252,401,836	+29.265%
2026-06-08	8.6500	8.75000	8.610000	8.6200	+4.866%	211,132,678	+26.566%
2026-06-05	8.4500	8.48000	8.050000	8.2200	-4.971%	278,662,663	+32.725%
2026-06-04	8.6000	8.78500	8.560000	8.6500	-2.809%	270,508,746	+26.127%
2026-06-03	9.0900	9.14000	8.875000	8.9000	-2.944%	238,996,614	+22.584%
2026-06-02	9.3800	9.40000	9.032200	9.1700	-5.852%	241,205,081	+18.975%
2026-06-01	9.7700	9.79500	9.600000	9.7400	-2.794%	158,490,588	+12.012%
2026-05-29	9.9400	10.14000	9.870000	10.0200	+0.100%	134,285,282	+8.882%
2026-05-28	9.9600	10.06000	9.880000	10.0100	-1.959%	128,654,050	+8.991%
2026-05-27	10.2350	10.29000	10.160000	10.2100	-1.543%	117,076,026	+6.856%
2026-05-26	10.4700	10.66000	10.320000	10.3700	+0.193%	159,994,396	+5.207%
2026-05-22	10.5400	10.55500	10.320000	10.3500	-2.358%	102,872,750	+5.411%
2026-05-21	10.5400	10.67000	10.460000	10.6000	0.000%	135,957,053	+2.925%
2026-05-20	10.5500	10.63990	10.490000	10.6000	+1.145%	134,759,367	+2.925%
2026-05-19	10.4500	10.52000	10.385000	10.4800	-0.095%	109,570,449	+4.103%
2026-05-18	10.5400	10.54990	10.370000	10.4900	-2.960%	140,126,044	+4.004%
2026-05-15	10.9300	10.93000	10.730000	10.8100	-2.875%	130,727,192	+0.925%
2026-05-14	10.9100	11.23000	10.860000	11.1300	+2.298%	165,097,337	-1.977%
2026-05-13	10.9400	10.95620	10.750000	10.8800	-1.449%	108,069,095	+0.276%
2026-05-12	11.0100	11.06000	10.900000	11.0400	-1.429%	123,011,497	-1.178%
2026-05-11	11.0850	11.24000	10.980100	11.2000	+2.190%	148,524,364	-2.589%
2026-05-08	10.8900	11.00000	10.870000	10.9600	0.000%	115,183,592	-0.456%
2026-05-07	11.0700	11.07120	10.860000	10.9600	-1.704%	127,854,986	-0.456%
2026-05-06	11.2100	11.23000	11.090000	11.1500	-0.268%	163,990,037	-2.152%
2026-05-05	11.1500	11.19000	11.080000	11.1800	+2.100%	117,330,218	-2.415%
2026-05-04	10.8000	11.06000	10.735000	10.9500	+1.955%	137,108,133	-0.365%
2026-05-01	10.7300	10.82500	10.693800	10.7400	+2.579%	96,523,370	+1.583%
2026-04-30	10.4300	10.51000	10.420000	10.4700	+1.355%	73,976,629	+4.202%
2026-04-29	10.5500	10.55000	10.260000	10.3300	-1.243%	126,024,678	+5.615%
2026-04-28	10.4400	10.47890	10.360000	10.4600	-0.759%	92,115,711	+4.302%
2026-04-27	10.6500	10.74000	10.480000	10.5400	-1.033%	95,040,895	+3.510%
2026-04-24	10.7200	10.75000	10.600000	10.6500	-0.281%	84,124,996	+2.441%
2026-04-23	10.6410	10.80000	10.555000	10.6800	-1.294%	111,601,643	+2.154%
2026-04-22	10.7800	10.92000	10.750000	10.8200	+5.151%	99,528,482	+0.832%
2026-04-21	10.4300	10.51500	10.260000	10.2900	-1.625%	122,510,084	+6.025%
2026-04-20	10.3300	10.50000	10.250000	10.4600	-1.599%	107,147,692	+4.302%
2026-04-17	10.5200	10.76500	10.465000	10.6300	+2.705%	131,006,535	+2.634%
2026-04-16	10.2900	10.36000	10.050000	10.3500	+0.485%	121,825,266	+5.411%
2026-04-15	10.2100	10.34000	10.100000	10.3000	+1.079%	97,629,035	+5.922%
2026-04-14	10.2300	10.46000	10.145000	10.1900	+1.192%	94,054,781	+7.066%
2026-04-13	9.7700	10.09000	9.720000	10.0700	+0.099%	104,868,270	+8.342%
2026-04-10	9.9300	10.08000	9.870000	10.0600	+1.616%	80,912,294	+8.449%
2026-04-09	9.7700	9.98000	9.680000	9.9000	+1.020%	105,567,412	+10.202%
2026-04-08	9.9500	9.98000	9.700000	9.8000	+3.485%	94,928,684	+11.327%
2026-04-07	9.4000	9.49000	9.290000	9.4700	-1.148%	107,655,583	+15.206%
2026-04-06	9.5400	9.67500	9.500000	9.5800	+4.017%	102,665,191	+13.883%
2026-04-02	9.0800	9.27000	9.020000	9.2100	-1.603%	136,907,571	+18.458%
2026-04-01	9.4200	9.50600	9.325000	9.3600	+0.537%	111,331,201	+16.560%
2026-03-31	9.1700	9.43000	9.120000	9.3100	+1.749%	127,136,008	+17.186%
2026-03-30	9.3300	9.36000	9.100000	9.1500	+0.882%	93,040,005	+19.235%
2026-03-27	9.1700	9.17000	9.000000	9.0700	-3.715%	116,132,298	+20.287%
2026-03-26	9.5400	9.60310	9.360000	9.4200	-3.385%	92,743,692	+15.817%
2026-03-25	9.8600	9.90500	9.700000	9.7500	+2.094%	107,243,185	+11.897%
2026-03-24	9.7100	9.73640	9.472800	9.5500	-1.749%	140,482,452	+14.241%
2026-03-23	9.7300	9.88990	9.630000	9.7200	+0.517%	178,351,207	+12.243%
2026-03-20	9.7100	9.71000	9.550000	9.6700	0.000%	154,492,934	+12.823%
2026-03-19	9.5400	9.72000	9.460000	9.6700	-1.125%	180,063,999	+12.823%
2026-03-18	9.9700	9.98990	9.750000	9.7800	-4.678%	133,484,054	+11.554%
2026-03-17	10.1500	10.32500	10.100000	10.2600	+0.687%	116,224,631	+6.335%
2026-03-16	10.1800	10.27000	10.043300	10.1900	+3.980%	121,139,338	+7.066%
2026-03-13	10.0700	10.20000	9.750000	9.8000	+1.031%	131,081,643	+11.327%
2026-03-12	9.6500	9.73500	9.545000	9.7000	-0.308%	114,238,035	+12.474%
2026-03-11	9.6900	9.84000	9.600000	9.7300	+0.829%	136,567,843	+12.127%
2026-03-10	9.7600	9.90000	9.540000	9.6500	+1.472%	145,313,075	+13.057%
2026-03-09	9.4600	9.58000	9.395000	9.5100	+1.278%	129,374,049	+14.721%
2026-03-06	9.5000	9.51800	9.320000	9.3900	-4.281%	105,997,723	+16.187%
2026-03-05	9.9900	10.04000	9.730000	9.8100	-2.582%	105,372,370	+11.213%
2026-03-04	9.8900	10.22000	9.830000	10.0700	+7.128%	113,133,070	+8.342%
2026-03-03	9.2450	9.51990	9.115000	9.4000	-1.364%	107,639,775	+16.064%
2026-03-02	9.0400	9.67000	9.040000	9.5300	+5.188%	133,358,634	+14.481%
2026-02-27	9.1300	9.16000	8.990000	9.0600	-2.790%	93,429,897	+20.419%
2026-02-26	9.4100	9.43000	9.180000	9.3200	-2.408%	103,753,734	+17.060%
2026-02-25	9.1950	9.62000	9.140000	9.5500	+7.303%	101,186,570	+14.241%
2026-02-24	8.7050	8.95000	8.675000	8.9000	-0.112%	69,341,350	+22.584%
2026-02-23	9.1350	9.15500	8.820000	8.9100	-4.808%	73,320,946	+22.447%
2026-02-20	9.2600	9.41000	9.195000	9.3600	+0.971%	61,141,185	+16.560%
2026-02-19	9.1200	9.29500	9.060000	9.2700	+1.201%	76,054,373	+17.691%
2026-02-18	9.2600	9.45000	9.090100	9.1600	-2.137%	76,834,453	+19.105%
2026-02-17	9.3900	9.42860	9.190000	9.3600	-1.474%	70,260,472	+16.560%
2026-02-13	9.3000	9.61000	9.230000	9.5000	+5.088%	68,785,227	+14.842%
2026-02-12	9.3900	9.43500	8.990000	9.0400	-3.212%	61,325,848	+20.686%
2026-02-11	9.4000	9.43000	9.080000	9.3400	-1.788%	84,996,383	+16.809%
2026-02-10	9.5700	9.68000	9.380000	9.5100	-2.761%	61,515,376	+14.721%
2026-02-09	9.5300	9.84000	9.461700	9.7800	+0.929%	82,803,007	+11.554%
2026-02-06	9.2700	9.89000	9.270000	9.6900	+10.114%	70,073,460	+12.590%
2026-02-05	9.6800	9.79000	8.610000	8.8000	-13.300%	104,061,047	+23.977%
2026-02-04	10.4000	10.46000	9.960000	10.1500	-3.974%	67,490,687	+7.488%
2026-02-03	10.8500	10.85000	10.080000	10.5700	-2.039%	104,876,881	+3.217%
2026-02-02	10.8000	10.99980	10.740000	10.7900	-6.983%	80,234,059	+1.112%
2026-01-30	11.4700	11.72000	11.330000	11.6000	-0.515%	58,190,562	-5.948%
2026-01-29	12.1500	12.16000	11.520000	11.6600	-5.511%	87,706,641	-6.432%
2026-01-28	12.4700	12.54000	12.310000	12.3400	-0.323%	56,284,955	-11.588%
2026-01-27	12.2200	12.40000	12.080000	12.3800	+1.977%	60,473,680	-11.874%
2026-01-26	12.1450	12.31000	12.060000	12.1400	-2.097%	62,722,132	-10.132%
2026-01-23	12.4200	12.65000	12.260000	12.4000	+0.081%	65,902,659	-12.016%
2026-01-22	12.4100	12.47000	12.254000	12.3900	-0.801%	59,282,621	-11.945%
2026-01-21	12.4100	12.55500	12.080000	12.4900	+0.564%	85,109,648	-12.650%
2026-01-20	12.5900	12.66000	12.360000	12.4200	-6.335%	53,387,262	-12.158%
2026-01-16	13.2750	13.29990	13.070000	13.2600	+0.379%	51,351,882	-17.722%
2026-01-15	13.4400	13.47000	13.190000	13.2100	-2.581%	64,223,072	-17.411%
2026-01-14	13.2800	13.60000	13.240000	13.5600	+3.354%	66,478,711	-19.543%
2026-01-13	12.8250	13.13000	12.770000	13.1200	+3.388%	55,065,199	-16.845%
2026-01-12	12.5100	12.82000	12.495000	12.6900	+1.358%	65,120,162	-14.027%
2026-01-09	12.5700	12.77570	12.450000	12.5200	-0.714%	58,353,393	-12.859%
2026-01-08	12.4300	12.70000	12.380000	12.6100	-0.158%	54,646,099	-13.481%
2026-01-07	12.6900	12.78110	12.580000	12.6300	-1.712%	53,525,797	-13.618%
2026-01-06	13.1100	13.11000	12.660000	12.8500	-1.833%	56,649,276	-15.097%
2026-01-05	12.9000	13.19000	12.840000	13.0900	+4.972%	60,904,899	-16.654%
2026-01-02	12.3500	12.66990	12.292200	12.4700	+2.549%	57,137,144	-12.510%
2025-12-31	12.3700	12.37000	12.100000	12.1600	-0.491%	45,752,347	-10.280%
2025-12-30	12.2400	12.44500	12.200000	12.2200	+0.992%	51,486,533	-10.720%
2025-12-29	12.1600	12.25000	12.090000	12.1000	-0.493%	40,044,811	-9.835%
2025-12-26	12.3600	12.39000	12.020000	12.1600	+0.247%	23,730,661	-10.280%
2025-12-24	12.1100	12.18000	12.000000	12.1300	-6.115%	24,078,895	-10.058%
2025-12-23	12.9200	13.03000	12.760000	12.9200	-0.920%	38,240,564	-15.557%
2025-12-22	13.2700	13.35000	12.960000	13.0400	+0.385%	36,214,322	-16.334%
2025-12-19	13.0100	13.19500	12.820100	12.9900	+3.920%	44,681,326	-16.012%
2025-12-18	13.0600	13.19000	12.468000	12.5000	-1.342%	48,666,394	-12.720%
2025-12-17	12.9500	13.34500	12.590000	12.6700	-2.011%	63,460,016	-13.891%
2025-12-16	12.8400	13.02530	12.815200	12.9300	+2.052%	46,560,682	-15.623%
2025-12-15	13.2100	13.28000	12.574100	12.6700	-4.951%	60,142,855	-13.891%
2025-12-12	13.6200	13.70000	13.214500	13.3300	-1.624%	34,620,475	-18.155%
2025-12-11	13.3102	13.57000	13.180000	13.5500	-0.805%	61,111,668	-19.483%
2025-12-10	13.5800	13.98000	13.520100	13.6600	-0.655%	40,461,235	-20.132%
2025-12-09	13.3400	13.99000	13.300000	13.7500	+2.612%	36,145,416	-20.655%
2025-12-08	13.5000	13.56000	13.234900	13.4000	+1.438%	37,529,548	-18.582%
2025-12-05	13.3600	13.52000	13.030100	13.2100	-3.365%	38,420,608	-17.411%
2025-12-04	13.7200	13.79000	13.434500	13.6700	-0.437%	33,317,732	-20.190%
2025-12-03	13.6900	13.85000	13.560100	13.7300	+2.006%	38,981,105	-20.539%
2025-12-02	13.1100	13.66000	13.070000	13.4600	+6.572%	31,623,115	-18.945%
2025-12-01	12.7500	12.82000	12.394200	12.6300	-11.056%	38,860,907	-13.618%
2025-11-28	14.5600	14.58000	14.130000	14.2000	+0.924%	15,860,303	-23.169%
2025-11-26	13.6500	14.15990	13.562600	14.0700	+3.001%	24,246,782	-22.459%
2025-11-25	13.6300	13.79000	13.470000	13.6600	-2.079%	18,489,524	-20.132%
2025-11-24	13.4400	13.97000	13.330000	13.9500	+5.363%	27,305,092	-21.792%
2025-11-21	13.1000	13.40500	12.890000	13.2400	-2.143%	37,243,672	-17.598%
2025-11-20	14.3000	14.34000	13.460000	13.5300	-3.426%	45,677,734	-19.364%
2025-11-19	14.2500	14.46000	13.850000	14.0100	-3.512%	31,236,201	-22.127%
2025-11-18	14.3600	14.69010	14.245000	14.5200	+1.044%	28,102,409	-24.862%
2025-11-17	14.7300	15.02500	14.271000	14.3700	-2.576%	42,616,083	-24.078%
2025-11-14	14.9300	15.25692	14.730000	14.7500	-3.846%	31,438,930	-26.034%
2025-11-13	16.0500	16.20000	15.310100	15.3400	-3.461%	39,209,046	-28.879%
2025-11-12	16.4300	16.44010	15.780000	15.8900	-1.304%	29,533,626	-31.340%
2025-11-11	16.3900	16.41000	16.080000	16.1000	-3.070%	25,649,709	-32.236%
2025-11-10	16.6600	16.67000	16.400000	16.6100	+2.153%	24,831,812	-34.317%
2025-11-07	15.7100	16.29000	15.585000	16.2600	+2.846%	37,727,627	-32.903%
2025-11-06	16.1400	16.14000	15.730000	15.8100	-2.947%	24,982,541	-30.993%
2025-11-05	16.1000	16.41000	16.020000	16.2900	+3.232%	31,658,700	-33.026%
2025-11-04	16.2700	16.45000	15.600000	15.7800	-5.622%	49,482,308	-30.862%
2025-11-03	16.8900	16.98500	16.530000	16.7200	-7.522%	30,213,175	-34.749%
2025-10-31	18.0900	18.28500	17.880000	18.0800	+3.079%	23,044,743	-39.657%
2025-10-30	17.8300	17.85500	17.490000	17.5400	-3.626%	29,321,089	-37.799%
2025-10-29	18.7000	18.71500	17.970100	18.2000	-2.778%	25,215,338	-40.055%
2025-10-28	18.9600	19.13630	18.690100	18.7200	-1.109%	19,579,035	-41.720%
2025-10-27	18.9700	19.08000	18.850000	18.9300	+3.954%	17,397,127	-42.367%
2025-10-24	18.3300	18.36000	18.075000	18.2100	+0.275%	18,432,839	-40.088%
2025-10-23	17.9800	18.35500	17.903500	18.1600	+2.252%	24,004,028	-39.923%
2025-10-22	17.8200	17.98000	17.700000	17.7600	-3.635%	27,318,617	-38.570%
2025-10-21	17.9200	18.80980	17.825000	18.4300	+0.876%	31,685,518	-40.803%
2025-10-20	18.2300	18.41330	18.101200	18.2700	+4.162%	24,987,528	-40.285%
2025-10-17	17.3900	17.71820	17.220000	17.5400	-1.737%	27,571,114	-37.799%
2025-10-16	18.3200	18.39000	17.720000	17.8500	-2.725%	28,339,438	-38.880%
2025-10-15	18.3800	18.52000	18.150000	18.3500	-1.238%	23,886,569	-40.545%
2025-10-14	18.2800	18.74520	18.130000	18.5800	-2.875%	18,864,351	-41.281%
2025-10-13	18.8800	19.14540	18.780000	19.1300	-0.572%	26,013,945	-42.969%
2025-10-10	20.1700	20.26650	19.130000	19.2400	-3.752%	34,405,180	-43.295%
2025-10-09	20.4000	20.40980	19.780000	19.9900	-1.914%	20,965,973	-45.423%
2025-10-08	20.2400	20.53530	20.114300	20.3800	+1.343%	21,477,130	-46.467%
2025-10-07	20.6600	20.68000	19.950000	20.1100	-3.084%	24,339,822	-45.748%
2025-10-06	20.6700	20.90570	20.580000	20.7500	+2.267%	19,745,851	-47.422%
2025-10-03	19.9900	20.54000	19.869900	20.2900	+1.399%	23,336,426	-46.230%
2025-10-02	19.7200	20.04000	19.611200	20.0100	+3.038%	17,131,273	-45.477%
2025-10-01	19.3100	19.56990	19.260000	19.4200	-1.321%	15,594,101	-43.821%
2025-09-30	19.4900	19.71000	19.390000	19.6800	-0.102%	13,730,340	-44.563%
2025-09-29	19.2950	19.70000	19.270000	19.7000	+5.123%	15,017,565	-44.619%
2025-09-26	18.7600	18.96500	18.665000	18.7400	-0.319%	11,971,102	-41.782%
2025-09-25	19.1900	19.21000	18.640000	18.8000	-3.590%	17,642,515	-41.968%
2025-09-24	19.4600	19.62000	19.410000	19.5000	+1.510%	9,754,350	-44.051%
2025-09-23	19.4400	19.50000	19.180000	19.2100	-0.466%	10,415,294	-43.207%
2025-09-22	19.4300	19.53500	19.275000	19.3000	-2.673%	12,032,035	-43.472%
2025-09-19	20.0100	20.06990	19.800000	19.8300	-2.026%	8,272,601	-44.982%
2025-09-18	20.2300	20.32990	20.160000	20.2400	+1.657%	8,400,649	-46.097%
2025-09-17	20.0300	20.05000	19.740000	19.9100	-1.044%	11,035,596	-45.203%
2025-09-16	19.8900	20.16500	19.760000	20.1200	+1.309%	9,397,376	-45.775%
2025-09-15	19.8300	19.92000	19.700000	19.8600	-1.390%	10,294,379	-45.065%
2025-09-12	19.8200	20.16000	19.790000	20.1400	+2.026%	11,914,762	-45.829%
2025-09-11	19.6200	19.79000	19.599700	19.7400	+0.817%	8,198,475	-44.732%
2025-09-10	19.6100	19.74000	19.510000	19.5800	+2.032%	9,389,471	-44.280%
2025-09-09	19.4600	19.49000	19.075000	19.1900	-0.673%	10,914,048	-43.147%
2025-09-08	19.3500	19.48000	19.290000	19.3200	+0.416%	9,367,591	-43.530%
2025-09-05	19.4700	19.53000	18.985000	19.2400	+1.584%	12,266,231	-43.295%
2025-09-04	19.1100	19.13620	18.840000	18.9400	-2.169%	9,932,696	-42.397%
2025-09-03	19.2300	19.44000	19.185000	19.3600	+1.255%	9,913,021	-43.647%
2025-09-02	18.8900	19.31000	18.830100	19.1200	-2.149%	18,202,563	-42.939%
2025-08-29	19.9600	19.97500	19.500000	19.5400	-3.506%	17,422,207	-44.166%
2025-08-28	20.4200	20.49000	20.230000	20.2500	-0.049%	11,326,527	-46.123%
2025-08-27	20.1200	20.37000	20.070000	20.2600	+0.796%	8,997,300	-46.150%
2025-08-26	19.8500	20.11000	19.780000	20.1000	+0.299%	13,203,142	-45.721%
2025-08-25	20.2000	20.43230	19.990000	20.0400	-5.024%	14,773,501	-45.559%
2025-08-22	20.3200	21.25000	20.230000	21.1000	+3.992%	13,583,414	-48.294%
2025-08-21	20.4900	20.62000	20.240000	20.2900	-1.886%	8,481,537	-46.230%
2025-08-20	20.5100	20.70500	20.310000	20.6800	+1.075%	10,443,422	-47.244%
2025-08-19	20.9500	20.97500	20.370000	20.4600	-2.803%	15,678,197	-46.676%
2025-08-18	20.9400	21.15000	20.770000	21.0500	-0.567%	11,319,833	-48.171%
2025-08-15	21.4700	21.47990	21.150000	21.1700	-0.982%	10,199,950	-48.465%
2025-08-14	21.4200	21.64000	21.220000	21.3800	-3.996%	19,825,943	-48.971%
2025-08-13	21.8500	22.29500	21.755000	22.2700	+2.721%	13,270,938	-51.010%
2025-08-12	21.5900	21.78000	21.475000	21.6800	+0.510%	9,234,999	-49.677%
2025-08-11	21.6400	21.88650	21.495000	21.5700	+2.276%	9,815,557	-49.420%
2025-08-08	21.1700	21.27020	20.980000	21.0900	-1.079%	8,846,203	-48.269%
2025-08-07	21.1000	21.33990	20.965000	21.3200	+2.058%	10,221,178	-48.827%
2025-08-06	20.6400	20.99000	20.580000	20.8900	+1.408%	8,235,517	-47.774%
2025-08-05	20.6900	20.77000	20.390000	20.6000	-0.914%	8,389,061	-47.039%
2025-08-04	20.6500	20.98000	20.640000	20.7900	+1.415%	7,796,754	-47.523%
2025-08-01	20.9400	20.98500	20.480000	20.5000	-8.482%	14,081,373	-46.780%
2025-07-31	22.6700	22.82000	22.380000	22.4000	-0.089%	10,744,556	-51.295%
2025-07-30	22.5700	22.82000	22.195000	22.4200	-0.576%	9,956,208	-51.338%
2025-07-29	22.8500	22.87000	22.435000	22.5500	-0.529%	9,140,139	-51.619%
2025-07-28	22.7800	22.89500	22.547100	22.6700	+0.980%	8,615,347	-51.875%
2025-07-25	22.3400	22.52000	22.100000	22.4500	-1.751%	12,566,561	-51.403%
2025-07-24	22.8200	22.99500	22.650000	22.8500	+0.395%	7,774,724	-52.254%
2025-07-23	22.7000	22.82000	22.540000	22.7600	-0.741%	6,632,211	-52.065%
2025-07-22	22.9300	23.13000	22.600000	22.9300	+2.184%	8,055,353	-52.420%
2025-07-21	22.7000	22.92000	22.410000	22.4400	-0.444%	8,383,272	-51.381%
2025-07-18	22.8400	22.93990	22.510200	22.5400	-1.443%	10,283,605	-51.597%
2025-07-17	22.6600	23.06500	22.590000	22.8700	-0.262%	8,046,530	-52.296%
2025-07-16	22.8600	23.07500	22.715000	22.9300	+2.412%	14,895,595	-52.420%
2025-07-15	22.6400	22.80000	22.265000	22.3900	-2.863%	15,607,380	-51.273%
2025-07-14	23.4000	23.49000	22.912600	23.0500	+1.452%	14,962,676	-52.668%
2025-07-11	22.6400	22.75990	22.444600	22.7200	+4.125%	12,748,987	-51.981%
2025-07-10	21.3900	21.93000	21.260000	21.8200	+1.441%	10,927,753	-50.000%
2025-07-09	21.0900	21.58000	20.870000	21.5100	+2.771%	10,335,855	-49.279%
2025-07-08	20.9500	21.03000	20.783500	20.9300	+0.673%	6,089,162	-47.874%
2025-07-07	20.8700	20.92000	20.670000	20.7900	-1.329%	7,635,682	-47.523%
2025-07-03	21.0700	21.31000	21.005000	21.0700	-0.284%	5,785,672	-48.220%
2025-07-02	20.6900	21.17000	20.675000	21.1300	+4.243%	11,261,432	-48.367%
2025-07-01	20.5100	20.63500	20.260000	20.2700	-5.765%	6,630,252	-46.177%
2025-06-30	21.5400	21.56240	21.310000	21.5100	+0.655%	8,683,946	-49.279%
2025-06-27	21.3500	21.55000	21.275000	21.3700	-0.789%	5,838,051	-48.947%
2025-06-26	21.4400	21.57000	21.320000	21.5400	-0.093%	5,441,420	-49.350%
2025-06-25	21.5900	21.66000	21.381200	21.5600	+1.939%	4,358,141	-49.397%
2025-06-24	21.0400	21.29000	20.971400	21.1500	+2.372%	5,871,152	-48.416%
2025-06-23	20.2500	20.69000	19.940000	20.6600	-0.048%	9,184,335	-47.193%
2025-06-20	21.2200	21.24500	20.480000	20.6700	-0.529%	6,255,140	-47.218%
2025-06-18	20.8200	21.10000	20.715000	20.7800	-0.906%	5,925,954	-47.498%
2025-06-17	21.1500	21.17990	20.690000	20.9700	-3.675%	8,460,407	-47.973%
2025-06-16	21.3600	21.83000	21.330000	21.7700	+3.371%	6,062,242	-49.885%
2025-06-13	21.0200	21.25500	20.855000	21.0600	-1.589%	8,105,463	-48.196%
2025-06-12	21.4000	21.74000	21.330100	21.4000	-1.835%	6,131,436	-49.019%
2025-06-11	22.0000	22.14500	21.730000	21.8000	-0.774%	6,237,561	-49.954%
2025-06-10	21.9900	22.13500	21.710000	21.9700	+0.826%	5,924,657	-50.341%
2025-06-09	21.5900	21.83000	21.450300	21.7900	+4.159%	8,418,365	-49.931%
2025-06-06	20.8600	21.16000	20.845000	20.9200	+2.398%	7,249,831	-47.849%
2025-06-05	21.2300	21.24000	20.372500	20.4300	-2.991%	10,636,158	-46.598%
2025-06-04	21.0600	21.18620	20.880100	21.0600	-1.173%	4,840,224	-48.196%
2025-06-03	21.1600	21.45000	21.072900	21.3100	+1.718%	5,316,813	-48.803%
2025-06-02	20.8400	21.02500	20.780000	20.9500	-4.816%	5,666,372	-47.924%
2025-05-30	22.2400	22.32000	21.790000	22.0100	-1.034%	9,787,758	-50.432%
2025-05-29	22.8300	22.83500	22.200000	22.2400	-1.243%	8,381,202	-50.944%
2025-05-28	22.9300	22.99000	22.510000	22.5200	-2.805%	6,964,816	-51.554%
2025-05-27	23.2800	23.34000	22.913900	23.1700	+1.223%	7,258,091	-52.913%
2025-05-23	22.9000	23.20000	22.775000	22.8900	-2.305%	10,563,856	-52.337%
2025-05-22	23.5000	23.63000	23.297200	23.4300	+2.314%	12,543,842	-53.436%
2025-05-21	22.4400	23.17000	22.380000	22.9000	+1.417%	12,289,725	-52.358%
2025-05-20	22.0500	22.63000	21.960000	22.5800	+1.483%	6,193,533	-51.683%
2025-05-19	21.6100	22.28000	21.590000	22.2500	+1.274%	6,250,597	-50.966%
2025-05-16	21.8400	22.08000	21.805000	21.9700	+0.919%	5,290,055	-50.341%
2025-05-15	21.6500	21.99000	21.380000	21.7700	-0.046%	6,510,923	-49.885%
2025-05-14	21.9700	22.04000	21.643500	21.7800	-1.582%	6,374,123	-49.908%
2025-05-13	21.9100	22.17000	21.710000	22.1300	+3.122%	6,333,571	-50.700%
2025-05-12	21.9500	22.06000	21.245000	21.4600	-1.514%	7,820,259	-49.161%
2025-05-09	21.7400	21.91500	21.600000	21.7900	+1.822%	5,363,998	-49.931%
2025-05-08	21.0000	21.48990	20.930100	21.4000	+5.315%	6,815,359	-49.019%
2025-05-07	20.4300	20.60990	20.228400	20.3200	+1.347%	4,032,997	-46.309%
2025-05-06	19.7700	20.11000	19.700000	20.0500	+0.804%	3,867,319	-45.586%
2025-05-05	19.8800	20.03990	19.755000	19.8900	-2.833%	4,439,122	-45.148%
2025-05-02	20.5000	20.71660	20.450000	20.4700	+0.245%	4,383,507	-46.702%
2025-05-01	20.4600	20.64690	20.280000	20.4200	-0.049%	4,765,322	-46.572%
2025-04-30	20.5500	20.56000	20.165000	20.4300	-1.400%	6,443,563	-46.598%
2025-04-29	20.6300	20.76000	20.560000	20.7200	+0.534%	4,661,198	-47.346%
2025-04-28	20.6900	20.72000	20.310100	20.6100	-0.675%	5,302,040	-47.065%
2025-04-25	20.5300	20.88000	20.470000	20.7500	+1.766%	5,001,932	-47.422%
2025-04-24	20.1800	20.39000	20.140300	20.3900	+0.246%	3,744,161	-46.493%
2025-04-23	20.4700	20.60000	20.000000	20.3400	+2.108%	7,581,785	-46.362%
2025-04-22	19.5100	19.99000	19.480000	19.9200	+4.622%	7,837,657	-45.231%
2025-04-21	18.9900	19.29930	18.800000	19.0400	+2.863%	5,940,307	-42.700%
2025-04-17	18.4200	18.62000	18.220000	18.5100	+0.872%	3,402,113	-41.059%
2025-04-16	18.2200	18.62500	18.134700	18.3500	+0.328%	4,757,047	-40.545%
2025-04-15	18.6900	18.84000	18.260000	18.2900	-1.189%	4,074,079	-40.350%
2025-04-14	18.4700	18.68500	18.220000	18.5100	+1.314%	4,379,475	-41.059%
2025-04-11	17.8700	18.34990	17.690000	18.2700	+5.546%	5,920,309	-40.285%
2025-04-10	17.7800	17.80000	17.050000	17.3100	-3.512%	7,597,209	-36.973%
2025-04-09	16.6800	18.08500	16.680000	17.9400	+7.490%	15,029,934	-39.186%
2025-04-08	17.4400	17.49970	16.580000	16.6900	-1.824%	8,147,219	-34.632%
2025-04-07	16.7100	17.68000	16.480000	17.0000	-7.155%	16,304,402	-35.824%
2025-04-04	17.9800	18.45000	17.795000	18.3100	+2.692%	12,261,956	-40.415%
2025-04-03	17.8400	18.01760	17.670000	17.8300	-5.811%	6,826,404	-38.811%
2025-04-02	18.4500	19.06000	18.405000	18.9300	+2.380%	5,779,347	-42.367%
2025-04-01	18.2200	18.65500	17.950000	18.4900	+0.928%	6,223,204	-40.995%
2025-03-31	18.3300	18.66000	18.130000	18.3200	-1.822%	4,605,506	-40.448%

.dark-mode .Cn6Klm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cn6Klm{ color: #333333; background-color: white; border: 2px solid #333333; }BITOProShares Bitcoin ETFstock NYSE ETF

BITO
ProShares Bitcoin ETF
stock NYSE ETF