Dark

BITO
ProShares Bitcoin ETF
stock NYSE ETF

Market Open

Jul 21, 2026 3:05:04 PM EDT

8.99USD+1.927%(+0.17)421,066,807

8.99Bid 9.00Ask 0.01Spread

Pre-market

Jul 21, 2026 9:29:50 AM EDT

9.00USD+2.041%(+0.18)93,832

After-hours

Jul 20, 2026 4:47:30 PM EDT

8.85USD+0.340%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	9.0100	9.08000	8.9500	8.9900	+1.927%	421,066,807	0.000%
2026-07-20	8.7400	8.92000	8.6800	8.8200	+1.496%	440,000,013	+1.927%
2026-07-17	8.5100	8.74000	8.4600	8.6900	-0.344%	639,696,377	+3.452%
2026-07-16	8.7000	8.80000	8.6700	8.7200	-0.909%	553,007,522	+3.096%
2026-07-15	8.8500	8.89990	8.7700	8.8000	+0.571%	496,250,010	+2.159%
2026-07-14	8.6700	8.81990	8.6101	8.7500	+3.673%	407,702,988	+2.743%
2026-07-13	8.4700	8.54000	8.3700	8.4400	-2.653%	277,275,947	+6.517%
2026-07-10	8.7000	8.78000	8.6400	8.6700	+1.167%	270,779,349	+3.691%
2026-07-09	8.5000	8.61000	8.4700	8.5700	+1.540%	326,986,971	+4.901%
2026-07-08	8.3800	8.46000	8.3300	8.4400	-2.428%	273,172,137	+6.517%
2026-07-07	8.5500	8.72000	8.4900	8.6500	+0.116%	402,717,067	+3.931%
2026-07-06	8.3300	8.68000	8.3100	8.6400	+3.597%	361,084,121	+4.051%
2026-07-02	8.3600	8.45000	8.2900	8.3400	+2.583%	205,916,971	+7.794%
2026-07-01	7.9600	8.21000	7.9300	8.1300	+1.880%	228,243,380	+10.578%
2026-06-30	7.9300	8.03000	7.8800	7.9800	-2.564%	186,549,486	+12.657%
2026-06-29	8.1300	8.24000	7.9902	8.1900	+0.862%	252,680,083	+9.768%
2026-06-26	8.0000	8.22990	7.9900	8.1200	+0.744%	232,611,430	+10.714%
2026-06-25	8.3000	8.31520	7.8701	8.0600	-1.104%	300,539,141	+11.538%
2026-06-24	8.3900	8.43000	8.0101	8.1500	-3.778%	251,570,928	+10.307%
2026-06-23	8.4300	8.54000	8.4135	8.4700	-3.311%	148,301,684	+6.139%
2026-06-22	8.8200	8.92000	8.7300	8.7600	+2.336%	179,896,697	+2.626%
2026-06-18	8.7500	8.75000	8.4600	8.5600	-1.947%	322,602,861	+5.023%
2026-06-17	8.8300	9.04000	8.7000	8.7300	-2.130%	320,143,308	+2.978%
2026-06-16	8.9700	9.01000	8.8800	8.9200	-1.436%	202,759,041	+0.785%
2026-06-15	9.0900	9.16000	9.0100	9.0500	+4.624%	210,312,004	-0.663%
2026-06-12	8.6150	8.77000	8.5600	8.6500	+0.116%	289,728,793	+3.931%
2026-06-11	8.5400	8.70000	8.4700	8.6400	+2.491%	326,178,704	+4.051%
2026-06-10	8.3700	8.56000	8.3650	8.4300	-0.118%	349,694,180	+6.643%
2026-06-09	8.4800	8.51000	8.2600	8.4400	-2.088%	252,401,836	+6.517%
2026-06-08	8.6500	8.75000	8.6100	8.6200	+4.866%	211,132,678	+4.292%
2026-06-05	8.4500	8.48000	8.0500	8.2200	-4.971%	278,662,663	+9.367%
2026-06-04	8.6000	8.78500	8.5600	8.6500	-2.809%	270,508,746	+3.931%
2026-06-03	9.0900	9.14000	8.8750	8.9000	-2.944%	238,996,614	+1.011%
2026-06-02	9.3800	9.40000	9.0322	9.1700	-5.852%	241,205,081	-1.963%
2026-06-01	9.7700	9.79500	9.6000	9.7400	-2.794%	158,490,588	-7.700%
2026-05-29	9.9400	10.14000	9.8700	10.0200	+0.100%	134,285,282	-10.279%
2026-05-28	9.9600	10.06000	9.8800	10.0100	-1.959%	128,654,050	-10.190%
2026-05-27	10.2350	10.29000	10.1600	10.2100	-1.543%	117,076,026	-11.949%
2026-05-26	10.4700	10.66000	10.3200	10.3700	+0.193%	159,994,396	-13.308%
2026-05-22	10.5400	10.55500	10.3200	10.3500	-2.358%	102,872,750	-13.140%
2026-05-21	10.5400	10.67000	10.4600	10.6000	0.000%	135,957,053	-15.189%
2026-05-20	10.5500	10.63990	10.4900	10.6000	+1.145%	134,759,367	-15.189%
2026-05-19	10.4500	10.52000	10.3850	10.4800	-0.095%	109,570,449	-14.218%
2026-05-18	10.5400	10.54990	10.3700	10.4900	-2.960%	140,126,044	-14.299%
2026-05-15	10.9300	10.93000	10.7300	10.8100	-2.875%	130,727,192	-16.836%
2026-05-14	10.9100	11.23000	10.8600	11.1300	+2.298%	165,097,337	-19.227%
2026-05-13	10.9400	10.95620	10.7500	10.8800	-1.449%	108,069,095	-17.371%
2026-05-12	11.0100	11.06000	10.9000	11.0400	-1.429%	123,011,497	-18.569%
2026-05-11	11.0850	11.24000	10.9801	11.2000	+2.190%	148,524,364	-19.732%
2026-05-08	10.8900	11.00000	10.8700	10.9600	0.000%	115,183,592	-17.974%
2026-05-07	11.0700	11.07120	10.8600	10.9600	-1.704%	127,854,986	-17.974%
2026-05-06	11.2100	11.23000	11.0900	11.1500	-0.268%	163,990,037	-19.372%
2026-05-05	11.1500	11.19000	11.0800	11.1800	+2.100%	117,330,218	-19.589%
2026-05-04	10.8000	11.06000	10.7350	10.9500	+1.955%	137,108,133	-17.900%
2026-05-01	10.7300	10.82500	10.6938	10.7400	+2.579%	96,523,370	-16.294%
2026-04-30	10.4300	10.51000	10.4200	10.4700	+1.355%	73,976,629	-14.136%
2026-04-29	10.5500	10.55000	10.2600	10.3300	-1.243%	126,024,678	-12.972%
2026-04-28	10.4400	10.47890	10.3600	10.4600	-0.759%	92,115,711	-14.054%
2026-04-27	10.6500	10.74000	10.4800	10.5400	-1.033%	95,040,895	-14.706%
2026-04-24	10.7200	10.75000	10.6000	10.6500	-0.281%	84,124,996	-15.587%
2026-04-23	10.6410	10.80000	10.5550	10.6800	-1.294%	111,601,643	-15.824%
2026-04-22	10.7800	10.92000	10.7500	10.8200	+5.151%	99,528,482	-16.913%
2026-04-21	10.4300	10.51500	10.2600	10.2900	-1.625%	122,510,084	-12.634%
2026-04-20	10.3300	10.50000	10.2500	10.4600	-1.599%	107,147,692	-14.054%
2026-04-17	10.5200	10.76500	10.4650	10.6300	+2.705%	131,006,535	-15.428%
2026-04-16	10.2900	10.36000	10.0500	10.3500	+0.485%	121,825,266	-13.140%
2026-04-15	10.2100	10.34000	10.1000	10.3000	+1.079%	97,629,035	-12.718%
2026-04-14	10.2300	10.46000	10.1450	10.1900	+1.192%	94,054,781	-11.776%
2026-04-13	9.7700	10.09000	9.7200	10.0700	+0.099%	104,868,270	-10.725%
2026-04-10	9.9300	10.08000	9.8700	10.0600	+1.616%	80,912,294	-10.636%
2026-04-09	9.7700	9.98000	9.6800	9.9000	+1.020%	105,567,412	-9.192%
2026-04-08	9.9500	9.98000	9.7000	9.8000	+3.485%	94,928,684	-8.265%
2026-04-07	9.4000	9.49000	9.2900	9.4700	-1.148%	107,655,583	-5.069%
2026-04-06	9.5400	9.67500	9.5000	9.5800	+4.017%	102,665,191	-6.159%
2026-04-02	9.0800	9.27000	9.0200	9.2100	-1.603%	136,907,571	-2.389%
2026-04-01	9.4200	9.50600	9.3250	9.3600	+0.537%	111,331,201	-3.953%
2026-03-31	9.1700	9.43000	9.1200	9.3100	+1.749%	127,136,008	-3.437%
2026-03-30	9.3300	9.36000	9.1000	9.1500	+0.882%	93,040,005	-1.749%
2026-03-27	9.1700	9.17000	9.0000	9.0700	-3.715%	116,132,298	-0.882%
2026-03-26	9.5400	9.60310	9.3600	9.4200	-3.385%	92,743,692	-4.565%
2026-03-25	9.8600	9.90500	9.7000	9.7500	+2.094%	107,243,185	-7.795%
2026-03-24	9.7100	9.73640	9.4728	9.5500	-1.749%	140,482,452	-5.864%
2026-03-23	9.7300	9.88990	9.6300	9.7200	+0.517%	178,351,207	-7.510%
2026-03-20	9.7100	9.71000	9.5500	9.6700	0.000%	154,492,934	-7.032%
2026-03-19	9.5400	9.72000	9.4600	9.6700	-1.125%	180,063,999	-7.032%
2026-03-18	9.9700	9.98990	9.7500	9.7800	-4.678%	133,484,054	-8.078%
2026-03-17	10.1500	10.32500	10.1000	10.2600	+0.687%	116,224,631	-12.378%
2026-03-16	10.1800	10.27000	10.0433	10.1900	+3.980%	121,139,338	-11.776%
2026-03-13	10.0700	10.20000	9.7500	9.8000	+1.031%	131,081,643	-8.265%
2026-03-12	9.6500	9.73500	9.5450	9.7000	-0.308%	114,238,035	-7.320%
2026-03-11	9.6900	9.84000	9.6000	9.7300	+0.829%	136,567,843	-7.605%
2026-03-10	9.7600	9.90000	9.5400	9.6500	+1.472%	145,313,075	-6.839%
2026-03-09	9.4600	9.58000	9.3950	9.5100	+1.278%	129,374,049	-5.468%
2026-03-06	9.5000	9.51800	9.3200	9.3900	-4.281%	105,997,723	-4.260%
2026-03-05	9.9900	10.04000	9.7300	9.8100	-2.582%	105,372,370	-8.359%
2026-03-04	9.8900	10.22000	9.8300	10.0700	+7.128%	113,133,070	-10.725%
2026-03-03	9.2450	9.51990	9.1150	9.4000	-1.364%	107,639,775	-4.362%
2026-03-02	9.0400	9.67000	9.0400	9.5300	+5.188%	133,358,634	-5.666%
2026-02-27	9.1300	9.16000	8.9900	9.0600	-2.790%	93,429,897	-0.773%
2026-02-26	9.4100	9.43000	9.1800	9.3200	-2.408%	103,753,734	-3.541%
2026-02-25	9.1950	9.62000	9.1400	9.5500	+7.303%	101,186,570	-5.864%
2026-02-24	8.7050	8.95000	8.6750	8.9000	-0.112%	69,341,350	+1.011%
2026-02-23	9.1350	9.15500	8.8200	8.9100	-4.808%	73,320,946	+0.898%
2026-02-20	9.2600	9.41000	9.1950	9.3600	+0.971%	61,141,185	-3.953%
2026-02-19	9.1200	9.29500	9.0600	9.2700	+1.201%	76,054,373	-3.020%
2026-02-18	9.2600	9.45000	9.0901	9.1600	-2.137%	76,834,453	-1.856%
2026-02-17	9.3900	9.42860	9.1900	9.3600	-1.474%	70,260,472	-3.953%
2026-02-13	9.3000	9.61000	9.2300	9.5000	+5.088%	68,785,227	-5.368%
2026-02-12	9.3900	9.43500	8.9900	9.0400	-3.212%	61,325,848	-0.553%
2026-02-11	9.4000	9.43000	9.0800	9.3400	-1.788%	84,996,383	-3.747%
2026-02-10	9.5700	9.68000	9.3800	9.5100	-2.761%	61,515,376	-5.468%
2026-02-09	9.5300	9.84000	9.4617	9.7800	+0.929%	82,803,007	-8.078%
2026-02-06	9.2700	9.89000	9.2700	9.6900	+10.114%	70,073,460	-7.224%
2026-02-05	9.6800	9.79000	8.6100	8.8000	-13.300%	104,061,047	+2.159%
2026-02-04	10.4000	10.46000	9.9600	10.1500	-3.974%	67,490,687	-11.429%
2026-02-03	10.8500	10.85000	10.0800	10.5700	-2.039%	104,876,881	-14.948%
2026-02-02	10.8000	10.99980	10.7400	10.7900	-6.983%	80,234,059	-16.682%
2026-01-30	11.4700	11.72000	11.3300	11.6000	-0.515%	58,190,562	-22.500%
2026-01-29	12.1500	12.16000	11.5200	11.6600	-5.511%	87,706,641	-22.899%
2026-01-28	12.4700	12.54000	12.3100	12.3400	-0.323%	56,284,955	-27.147%
2026-01-27	12.2200	12.40000	12.0800	12.3800	+1.977%	60,473,680	-27.383%
2026-01-26	12.1450	12.31000	12.0600	12.1400	-2.097%	62,722,132	-25.947%
2026-01-23	12.4200	12.65000	12.2600	12.4000	+0.081%	65,902,659	-27.500%
2026-01-22	12.4100	12.47000	12.2540	12.3900	-0.801%	59,282,621	-27.441%
2026-01-21	12.4100	12.55500	12.0800	12.4900	+0.564%	85,109,648	-28.022%
2026-01-20	12.5900	12.66000	12.3600	12.4200	-6.335%	53,387,262	-27.617%
2026-01-16	13.2750	13.29990	13.0700	13.2600	+0.379%	51,351,882	-32.202%
2026-01-15	13.4400	13.47000	13.1900	13.2100	-2.581%	64,223,072	-31.945%
2026-01-14	13.2800	13.60000	13.2400	13.5600	+3.354%	66,478,711	-33.702%
2026-01-13	12.8250	13.13000	12.7700	13.1200	+3.388%	55,065,199	-31.479%
2026-01-12	12.5100	12.82000	12.4950	12.6900	+1.358%	65,120,162	-29.157%
2026-01-09	12.5700	12.77570	12.4500	12.5200	-0.714%	58,353,393	-28.195%
2026-01-08	12.4300	12.70000	12.3800	12.6100	-0.158%	54,646,099	-28.707%
2026-01-07	12.6900	12.78110	12.5800	12.6300	-1.712%	53,525,797	-28.820%
2026-01-06	13.1100	13.11000	12.6600	12.8500	-1.833%	56,649,276	-30.039%
2026-01-05	12.9000	13.19000	12.8400	13.0900	+4.972%	60,904,899	-31.322%
2026-01-02	12.3500	12.66990	12.2922	12.4700	+2.549%	57,137,144	-27.907%
2025-12-31	12.3700	12.37000	12.1000	12.1600	-0.491%	45,752,347	-26.069%
2025-12-30	12.2400	12.44500	12.2000	12.2200	+0.992%	51,486,533	-26.432%
2025-12-29	12.1600	12.25000	12.0900	12.1000	-0.493%	40,044,811	-25.702%
2025-12-26	12.3600	12.39000	12.0200	12.1600	+0.247%	23,730,661	-26.069%
2025-12-24	12.1100	12.18000	12.0000	12.1300	-6.115%	24,078,895	-25.886%
2025-12-23	12.9200	13.03000	12.7600	12.9200	-0.920%	38,240,564	-30.418%
2025-12-22	13.2700	13.35000	12.9600	13.0400	+0.385%	36,214,322	-31.058%
2025-12-19	13.0100	13.19500	12.8201	12.9900	+3.920%	44,681,326	-30.793%
2025-12-18	13.0600	13.19000	12.4680	12.5000	-1.342%	48,666,394	-28.080%
2025-12-17	12.9500	13.34500	12.5900	12.6700	-2.011%	63,460,016	-29.045%
2025-12-16	12.8400	13.02530	12.8152	12.9300	+2.052%	46,560,682	-30.472%
2025-12-15	13.2100	13.28000	12.5741	12.6700	-4.951%	60,142,855	-29.045%
2025-12-12	13.6200	13.70000	13.2145	13.3300	-1.624%	34,620,475	-32.558%
2025-12-11	13.3102	13.57000	13.1800	13.5500	-0.805%	61,111,668	-33.653%
2025-12-10	13.5800	13.98000	13.5201	13.6600	-0.655%	40,461,235	-34.187%
2025-12-09	13.3400	13.99000	13.3000	13.7500	+2.612%	36,145,416	-34.618%
2025-12-08	13.5000	13.56000	13.2349	13.4000	+1.438%	37,529,548	-32.910%
2025-12-05	13.3600	13.52000	13.0301	13.2100	-3.365%	38,420,608	-31.945%
2025-12-04	13.7200	13.79000	13.4345	13.6700	-0.437%	33,317,732	-34.236%
2025-12-03	13.6900	13.85000	13.5601	13.7300	+2.006%	38,981,105	-34.523%
2025-12-02	13.1100	13.66000	13.0700	13.4600	+6.572%	31,623,115	-33.210%
2025-12-01	12.7500	12.82000	12.3942	12.6300	-11.056%	38,860,907	-28.820%
2025-11-28	14.5600	14.58000	14.1300	14.2000	+0.924%	15,860,303	-36.690%
2025-11-26	13.6500	14.15990	13.5626	14.0700	+3.001%	24,246,782	-36.105%
2025-11-25	13.6300	13.79000	13.4700	13.6600	-2.079%	18,489,524	-34.187%
2025-11-24	13.4400	13.97000	13.3300	13.9500	+5.363%	27,305,092	-35.556%
2025-11-21	13.1000	13.40500	12.8900	13.2400	-2.143%	37,243,672	-32.100%
2025-11-20	14.3000	14.34000	13.4600	13.5300	-3.426%	45,677,734	-33.555%
2025-11-19	14.2500	14.46000	13.8500	14.0100	-3.512%	31,236,201	-35.832%
2025-11-18	14.3600	14.69010	14.2450	14.5200	+1.044%	28,102,409	-38.085%
2025-11-17	14.7300	15.02500	14.2710	14.3700	-2.576%	42,616,083	-37.439%
2025-11-14	14.9300	15.25692	14.7300	14.7500	-3.846%	31,438,930	-39.051%
2025-11-13	16.0500	16.20000	15.3101	15.3400	-3.461%	39,209,046	-41.395%
2025-11-12	16.4300	16.44010	15.7800	15.8900	-1.304%	29,533,626	-43.424%
2025-11-11	16.3900	16.41000	16.0800	16.1000	-3.070%	25,649,709	-44.161%
2025-11-10	16.6600	16.67000	16.4000	16.6100	+2.153%	24,831,812	-45.876%
2025-11-07	15.7100	16.29000	15.5850	16.2600	+2.846%	37,727,627	-44.711%
2025-11-06	16.1400	16.14000	15.7300	15.8100	-2.947%	24,982,541	-43.137%
2025-11-05	16.1000	16.41000	16.0200	16.2900	+3.232%	31,658,700	-44.813%
2025-11-04	16.2700	16.45000	15.6000	15.7800	-5.622%	49,482,308	-43.029%
2025-11-03	16.8900	16.98500	16.5300	16.7200	-7.522%	30,213,175	-46.232%
2025-10-31	18.0900	18.28500	17.8800	18.0800	+3.079%	23,044,743	-50.277%
2025-10-30	17.8300	17.85500	17.4900	17.5400	-3.626%	29,321,089	-48.746%
2025-10-29	18.7000	18.71500	17.9701	18.2000	-2.778%	25,215,338	-50.604%
2025-10-28	18.9600	19.13630	18.6901	18.7200	-1.109%	19,579,035	-51.976%
2025-10-27	18.9700	19.08000	18.8500	18.9300	+3.954%	17,397,127	-52.509%
2025-10-24	18.3300	18.36000	18.0750	18.2100	+0.275%	18,432,839	-50.632%
2025-10-23	17.9800	18.35500	17.9035	18.1600	+2.252%	24,004,028	-50.496%
2025-10-22	17.8200	17.98000	17.7000	17.7600	-3.635%	27,318,617	-49.381%
2025-10-21	17.9200	18.80980	17.8250	18.4300	+0.876%	31,685,518	-51.221%
2025-10-20	18.2300	18.41330	18.1012	18.2700	+4.162%	24,987,528	-50.794%
2025-10-17	17.3900	17.71820	17.2200	17.5400	-1.737%	27,571,114	-48.746%
2025-10-16	18.3200	18.39000	17.7200	17.8500	-2.725%	28,339,438	-49.636%
2025-10-15	18.3800	18.52000	18.1500	18.3500	-1.238%	23,886,569	-51.008%
2025-10-14	18.2800	18.74520	18.1300	18.5800	-2.875%	18,864,351	-51.615%
2025-10-13	18.8800	19.14540	18.7800	19.1300	-0.572%	26,013,945	-53.006%
2025-10-10	20.1700	20.26650	19.1300	19.2400	-3.752%	34,405,180	-53.274%
2025-10-09	20.4000	20.40980	19.7800	19.9900	-1.914%	20,965,973	-55.028%
2025-10-08	20.2400	20.53530	20.1143	20.3800	+1.343%	21,477,130	-55.888%
2025-10-07	20.6600	20.68000	19.9500	20.1100	-3.084%	24,339,822	-55.296%
2025-10-06	20.6700	20.90570	20.5800	20.7500	+2.267%	19,745,851	-56.675%
2025-10-03	19.9900	20.54000	19.8699	20.2900	+1.399%	23,336,426	-55.692%
2025-10-02	19.7200	20.04000	19.6112	20.0100	+3.038%	17,131,273	-55.072%
2025-10-01	19.3100	19.56990	19.2600	19.4200	-1.321%	15,594,101	-53.708%
2025-09-30	19.4900	19.71000	19.3900	19.6800	-0.102%	13,730,340	-54.319%
2025-09-29	19.2950	19.70000	19.2700	19.7000	+5.123%	15,017,565	-54.365%
2025-09-26	18.7600	18.96500	18.6650	18.7400	-0.319%	11,971,102	-52.028%
2025-09-25	19.1900	19.21000	18.6400	18.8000	-3.590%	17,642,515	-52.181%
2025-09-24	19.4600	19.62000	19.4100	19.5000	+1.510%	9,754,350	-53.897%
2025-09-23	19.4400	19.50000	19.1800	19.2100	-0.466%	10,415,294	-53.201%
2025-09-22	19.4300	19.53500	19.2750	19.3000	-2.673%	12,032,035	-53.420%
2025-09-19	20.0100	20.06990	19.8000	19.8300	-2.026%	8,272,601	-54.665%
2025-09-18	20.2300	20.32990	20.1600	20.2400	+1.657%	8,400,649	-55.583%
2025-09-17	20.0300	20.05000	19.7400	19.9100	-1.044%	11,035,596	-54.847%
2025-09-16	19.8900	20.16500	19.7600	20.1200	+1.309%	9,397,376	-55.318%
2025-09-15	19.8300	19.92000	19.7000	19.8600	-1.390%	10,294,379	-54.733%
2025-09-12	19.8200	20.16000	19.7900	20.1400	+2.026%	11,914,762	-55.362%
2025-09-11	19.6200	19.79000	19.5997	19.7400	+0.817%	8,198,475	-54.458%
2025-09-10	19.6100	19.74000	19.5100	19.5800	+2.032%	9,389,471	-54.086%
2025-09-09	19.4600	19.49000	19.0750	19.1900	-0.673%	10,914,048	-53.153%
2025-09-08	19.3500	19.48000	19.2900	19.3200	+0.416%	9,367,591	-53.468%
2025-09-05	19.4700	19.53000	18.9850	19.2400	+1.584%	12,266,231	-53.274%
2025-09-04	19.1100	19.13620	18.8400	18.9400	-2.169%	9,932,696	-52.534%
2025-09-03	19.2300	19.44000	19.1850	19.3600	+1.255%	9,913,021	-53.564%
2025-09-02	18.8900	19.31000	18.8301	19.1200	-2.149%	18,202,563	-52.981%
2025-08-29	19.9600	19.97500	19.5000	19.5400	-3.506%	17,422,207	-53.992%
2025-08-28	20.4200	20.49000	20.2300	20.2500	-0.049%	11,326,527	-55.605%
2025-08-27	20.1200	20.37000	20.0700	20.2600	+0.796%	8,997,300	-55.627%
2025-08-26	19.8500	20.11000	19.7800	20.1000	+0.299%	13,203,142	-55.274%
2025-08-25	20.2000	20.43230	19.9900	20.0400	-5.024%	14,773,501	-55.140%
2025-08-22	20.3200	21.25000	20.2300	21.1000	+3.992%	13,583,414	-57.393%
2025-08-21	20.4900	20.62000	20.2400	20.2900	-1.886%	8,481,537	-55.692%
2025-08-20	20.5100	20.70500	20.3100	20.6800	+1.075%	10,443,422	-56.528%
2025-08-19	20.9500	20.97500	20.3700	20.4600	-2.803%	15,678,197	-56.061%
2025-08-18	20.9400	21.15000	20.7700	21.0500	-0.567%	11,319,833	-57.292%
2025-08-15	21.4700	21.47990	21.1500	21.1700	-0.982%	10,199,950	-57.534%
2025-08-14	21.4200	21.64000	21.2200	21.3800	-3.996%	19,825,943	-57.951%
2025-08-13	21.8500	22.29500	21.7550	22.2700	+2.721%	13,270,938	-59.632%
2025-08-12	21.5900	21.78000	21.4750	21.6800	+0.510%	9,234,999	-58.533%
2025-08-11	21.6400	21.88650	21.4950	21.5700	+2.276%	9,815,557	-58.322%
2025-08-08	21.1700	21.27020	20.9800	21.0900	-1.079%	8,846,203	-57.373%
2025-08-07	21.1000	21.33990	20.9650	21.3200	+2.058%	10,221,178	-57.833%
2025-08-06	20.6400	20.99000	20.5800	20.8900	+1.408%	8,235,517	-56.965%
2025-08-05	20.6900	20.77000	20.3900	20.6000	-0.914%	8,389,061	-56.359%
2025-08-04	20.6500	20.98000	20.6400	20.7900	+1.415%	7,796,754	-56.758%
2025-08-01	20.9400	20.98500	20.4800	20.5000	-8.482%	14,081,373	-56.146%
2025-07-31	22.6700	22.82000	22.3800	22.4000	-0.089%	10,744,556	-59.866%
2025-07-30	22.5700	22.82000	22.1950	22.4200	-0.576%	9,956,208	-59.902%
2025-07-29	22.8500	22.87000	22.4350	22.5500	-0.529%	9,140,139	-60.133%
2025-07-28	22.7800	22.89500	22.5471	22.6700	+0.980%	8,615,347	-60.344%
2025-07-25	22.3400	22.52000	22.1000	22.4500	-1.751%	12,566,561	-59.955%
2025-07-24	22.8200	22.99500	22.6500	22.8500	+0.395%	7,774,724	-60.656%
2025-07-23	22.7000	22.82000	22.5400	22.7600	-0.741%	6,632,211	-60.501%
2025-07-22	22.9300	23.13000	22.6000	22.9300	+2.184%	8,055,353	-60.794%
2025-07-21	22.7000	22.92000	22.4100	22.4400	-0.444%	8,383,272	-59.938%
2025-07-18	22.8400	22.93990	22.5102	22.5400	-1.443%	10,283,605	-60.115%
2025-07-17	22.6600	23.06500	22.5900	22.8700	-0.262%	8,046,530	-60.691%
2025-07-16	22.8600	23.07500	22.7150	22.9300	+2.412%	14,895,595	-60.794%
2025-07-15	22.6400	22.80000	22.2650	22.3900	-2.863%	15,607,380	-59.848%
2025-07-14	23.4000	23.49000	22.9126	23.0500	+1.452%	14,962,676	-60.998%
2025-07-11	22.6400	22.75990	22.4446	22.7200	+4.125%	12,748,987	-60.431%
2025-07-10	21.3900	21.93000	21.2600	21.8200	+1.441%	10,927,753	-58.799%
2025-07-09	21.0900	21.58000	20.8700	21.5100	+2.771%	10,335,855	-58.205%
2025-07-08	20.9500	21.03000	20.7835	20.9300	+0.673%	6,089,162	-57.047%
2025-07-07	20.8700	20.92000	20.6700	20.7900	-1.329%	7,635,682	-56.758%
2025-07-03	21.0700	21.31000	21.0050	21.0700	-0.284%	5,785,672	-57.333%
2025-07-02	20.6900	21.17000	20.6750	21.1300	+4.243%	11,261,432	-57.454%
2025-07-01	20.5100	20.63500	20.2600	20.2700	-5.765%	6,630,252	-55.649%
2025-06-30	21.5400	21.56240	21.3100	21.5100	+0.655%	8,683,946	-58.205%
2025-06-27	21.3500	21.55000	21.2750	21.3700	-0.789%	5,838,051	-57.932%
2025-06-26	21.4400	21.57000	21.3200	21.5400	-0.093%	5,441,420	-58.264%
2025-06-25	21.5900	21.66000	21.3812	21.5600	+1.939%	4,358,141	-58.302%
2025-06-24	21.0400	21.29000	20.9714	21.1500	+2.372%	5,871,152	-57.494%
2025-06-23	20.2500	20.69000	19.9400	20.6600	-0.048%	9,184,335	-56.486%
2025-06-20	21.2200	21.24500	20.4800	20.6700	-0.529%	6,255,140	-56.507%
2025-06-18	20.8200	21.10000	20.7150	20.7800	-0.906%	5,925,954	-56.737%
2025-06-17	21.1500	21.17990	20.6900	20.9700	-3.675%	8,460,407	-57.129%
2025-06-16	21.3600	21.83000	21.3300	21.7700	+3.371%	6,062,242	-58.705%
2025-06-13	21.0200	21.25500	20.8550	21.0600	-1.589%	8,105,463	-57.312%
2025-06-12	21.4000	21.74000	21.3301	21.4000	-1.835%	6,131,436	-57.991%
2025-06-11	22.0000	22.14500	21.7300	21.8000	-0.774%	6,237,561	-58.761%
2025-06-10	21.9900	22.13500	21.7100	21.9700	+0.826%	5,924,657	-59.081%
2025-06-09	21.5900	21.83000	21.4503	21.7900	+4.159%	8,418,365	-58.743%
2025-06-06	20.8600	21.16000	20.8450	20.9200	+2.398%	7,249,831	-57.027%
2025-06-05	21.2300	21.24000	20.3725	20.4300	-2.991%	10,636,158	-55.996%
2025-06-04	21.0600	21.18620	20.8801	21.0600	-1.173%	4,840,224	-57.312%
2025-06-03	21.1600	21.45000	21.0729	21.3100	+1.718%	5,316,813	-57.813%
2025-06-02	20.8400	21.02500	20.7800	20.9500	-4.816%	5,666,372	-57.088%
2025-05-30	22.2400	22.32000	21.7900	22.0100	-1.034%	9,787,758	-59.155%
2025-05-29	22.8300	22.83500	22.2000	22.2400	-1.243%	8,381,202	-59.577%
2025-05-28	22.9300	22.99000	22.5100	22.5200	-2.805%	6,964,816	-60.080%
2025-05-27	23.2800	23.34000	22.9139	23.1700	+1.223%	7,258,091	-61.200%
2025-05-23	22.9000	23.20000	22.7750	22.8900	-2.305%	10,563,856	-60.725%
2025-05-22	23.5000	23.63000	23.2972	23.4300	+2.314%	12,543,842	-61.630%
2025-05-21	22.4400	23.17000	22.3800	22.9000	+1.417%	12,289,725	-60.742%
2025-05-20	22.0500	22.63000	21.9600	22.5800	+1.483%	6,193,533	-60.186%
2025-05-19	21.6100	22.28000	21.5900	22.2500	+1.274%	6,250,597	-59.596%
2025-05-16	21.8400	22.08000	21.8050	21.9700	+0.919%	5,290,055	-59.081%
2025-05-15	21.6500	21.99000	21.3800	21.7700	-0.046%	6,510,923	-58.705%
2025-05-14	21.9700	22.04000	21.6435	21.7800	-1.582%	6,374,123	-58.724%
2025-05-13	21.9100	22.17000	21.7100	22.1300	+3.122%	6,333,571	-59.376%
2025-05-12	21.9500	22.06000	21.2450	21.4600	-1.514%	7,820,259	-58.108%
2025-05-09	21.7400	21.91500	21.6000	21.7900	+1.822%	5,363,998	-58.743%
2025-05-08	21.0000	21.48990	20.9301	21.4000	+5.315%	6,815,359	-57.991%
2025-05-07	20.4300	20.60990	20.2284	20.3200	+1.347%	4,032,997	-55.758%
2025-05-06	19.7700	20.11000	19.7000	20.0500	+0.804%	3,867,319	-55.162%
2025-05-05	19.8800	20.03990	19.7550	19.8900	-2.833%	4,439,122	-54.801%
2025-05-02	20.5000	20.71660	20.4500	20.4700	+0.245%	4,383,507	-56.082%
2025-05-01	20.4600	20.64690	20.2800	20.4200	-0.049%	4,765,322	-55.975%
2025-04-30	20.5500	20.56000	20.1650	20.4300	-1.400%	6,443,563	-55.996%
2025-04-29	20.6300	20.76000	20.5600	20.7200	+0.534%	4,661,198	-56.612%
2025-04-28	20.6900	20.72000	20.3101	20.6100	-0.675%	5,302,040	-56.380%
2025-04-25	20.5300	20.88000	20.4700	20.7500	+1.766%	5,001,932	-56.675%
2025-04-24	20.1800	20.39000	20.1403	20.3900	+0.246%	3,744,161	-55.910%
2025-04-23	20.4700	20.60000	20.0000	20.3400	+2.108%	7,581,785	-55.801%
2025-04-22	19.5100	19.99000	19.4800	19.9200	+4.622%	7,837,657	-54.869%
2025-04-21	18.9900	19.29930	18.8000	19.0400	+2.863%	5,940,307	-52.784%
2025-04-17	18.4200	18.62000	18.2200	18.5100	+0.872%	3,402,113	-51.432%
2025-04-16	18.2200	18.62500	18.1347	18.3500	+0.328%	4,757,047	-51.008%
2025-04-15	18.6900	18.84000	18.2600	18.2900	-1.189%	4,074,079	-50.847%
2025-04-14	18.4700	18.68500	18.2200	18.5100	+1.314%	4,379,475	-51.432%
2025-04-11	17.8700	18.34990	17.6900	18.2700	+5.546%	5,920,309	-50.794%
2025-04-10	17.7800	17.80000	17.0500	17.3100	-3.512%	7,597,209	-48.065%
2025-04-09	16.6800	18.08500	16.6800	17.9400	+7.490%	15,029,934	-49.889%
2025-04-08	17.4400	17.49970	16.5800	16.6900	-1.824%	8,147,219	-46.135%
2025-04-07	16.7100	17.68000	16.4800	17.0000	-7.155%	16,304,402	-47.118%
2025-04-04	17.9800	18.45000	17.7950	18.3100	+2.692%	12,261,956	-50.901%
2025-04-03	17.8400	18.01760	17.6700	17.8300	-5.811%	6,826,404	-49.579%
2025-04-02	18.4500	19.06000	18.4050	18.9300	+2.380%	5,779,347	-52.509%
2025-04-01	18.2200	18.65500	17.9500	18.4900	+0.928%	6,223,204	-51.379%
2025-03-31	18.3300	18.66000	18.1300	18.3200	-1.822%	4,605,506	-50.928%
2025-03-28	18.9500	19.01000	18.5401	18.6600	-3.715%	4,530,302	-51.822%
2025-03-27	19.2000	19.49000	19.0800	19.3800	+0.623%	4,368,181	-53.612%
2025-03-26	19.4900	19.57010	19.0900	19.2600	-1.885%	2,915,700	-53.323%
2025-03-25	19.4900	19.66500	19.3732	19.6300	-0.102%	3,410,857	-54.203%
2025-03-24	19.4200	19.77000	19.4150	19.6500	+5.136%	3,976,201	-54.249%
2025-03-21	18.6300	18.80000	18.5050	18.6900	-0.267%	2,645,852	-51.899%
2025-03-20	18.9600	19.28000	18.6141	18.7400	-1.576%	4,199,237	-52.028%
2025-03-19	18.7000	19.16500	18.6250	19.0400	+3.873%	7,030,470	-52.784%
2025-03-18	18.3400	18.36000	18.0500	18.3300	-2.655%	3,797,197	-50.955%
2025-03-17	18.4600	18.89000	18.3600	18.8300	-0.212%	7,013,743	-52.257%
2025-03-14	18.5900	19.03000	18.4300	18.8700	+5.714%	5,039,092	-52.358%
2025-03-13	18.4700	18.52000	17.7900	17.8500	-3.409%	5,181,423	-49.636%
2025-03-12	18.5800	18.68000	17.9450	18.4800	-0.054%	5,790,823	-51.353%
2025-03-11	18.1600	18.65000	17.6150	18.4900	+5.236%	5,885,882	-51.379%
2025-03-10	18.4300	18.48990	17.2300	17.5700	-9.386%	13,205,114	-48.833%
2025-03-07	19.8800	20.33740	19.2800	19.3900	-2.416%	14,626,464	-53.636%
2025-03-06	20.0600	20.42500	19.5803	19.8700	-1.585%	8,167,248	-54.756%
2025-03-05	20.0400	20.22000	19.5399	20.1900	+4.180%	9,924,041	-55.473%
2025-03-04	18.4700	19.85000	18.1799	19.3800	+0.885%	14,177,290	-53.612%
2025-03-03	20.8100	20.83000	18.9800	19.2100	-1.689%	19,396,798	-53.201%
2025-02-28	19.0000	19.77000	18.8000	19.5400	+1.086%	11,107,799	-53.992%
2025-02-27	20.0000	20.03850	19.1500	19.3300	-1.226%	10,656,585	-53.492%
2025-02-26	19.8600	20.50000	19.0500	19.5700	-4.163%	17,949,005	-54.062%
2025-02-25	20.6600	20.67000	19.8800	20.4200	-6.373%	20,154,034	-55.975%
2025-02-24	22.1300	22.23000	21.7200	21.8100	-0.683%	7,418,618	-58.780%
2025-02-21	23.0100	23.08500	21.9400	21.9600	-4.021%	10,244,203	-59.062%
2025-02-20	22.7200	22.95500	22.4700	22.8800	+2.509%	5,232,504	-60.708%
2025-02-19	22.3900	22.46500	22.1400	22.3200	+2.151%	5,396,771	-59.722%
2025-02-18	22.4000	22.44500	21.6300	21.8500	-3.404%	7,775,906	-58.856%
2025-02-14	22.4700	23.04000	22.3750	22.6200	+1.072%	5,848,344	-60.256%
2025-02-13	22.3000	22.43000	22.1200	22.3800	-0.798%	7,133,089	-59.830%
2025-02-12	22.0200	22.72670	21.9600	22.5600	+1.897%	6,856,549	-60.151%
2025-02-11	22.5400	22.64500	22.0400	22.1400	-2.295%	5,096,621	-59.395%
2025-02-10	22.7500	22.81500	22.5300	22.6600	+1.706%	5,097,462	-60.327%
2025-02-07	23.2400	23.35000	22.2350	22.2800	-1.197%	11,142,470	-59.650%
2025-02-06	22.8900	23.04990	22.2500	22.5500	-0.661%	8,666,693	-60.133%
2025-02-05	23.0000	23.11000	22.4500	22.7000	-1.304%	6,903,097	-60.396%
2025-02-04	23.1100	23.50010	22.8100	23.0000	-2.501%	11,297,797	-60.913%
2025-02-03	22.0800	23.83000	22.0098	23.5900	-4.067%	14,312,881	-61.891%
2025-01-31	25.3900	25.74500	24.5600	24.5900	-3.417%	8,940,974	-63.440%
2025-01-30	25.4700	25.87000	25.4200	25.4600	+0.593%	8,132,630	-64.690%
2025-01-29	24.7900	25.45990	24.5900	25.3100	+3.138%	7,515,840	-64.480%

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

BITO
ProShares Bitcoin ETF
stock NYSE ETF