Dark

BPRO
Bitwise Proficio Currency Debasement ETF
stock NYSE ETF

At Close

Oct 1, 2026 12:15:28 PM EDT

20.33USD-0.781%(-0.16)54

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	20.1691	20.1691	20.1691	20.1691	-0.791%	54	0.000%
2026-10-01	20.0600	20.4500	20.0600	20.3300	+1.144%	12,784	-0.791%
2026-09-30	20.3050	20.4900	20.1000	20.1000	-1.010%	8,753	+0.344%
2026-09-29	20.3300	20.3300	20.1201	20.3050	+0.869%	2,735	-0.669%
2026-09-28	20.1600	20.4500	20.0900	20.1300	-3.822%	16,826	+0.194%
2026-09-25	20.8500	20.9300	20.8500	20.9300	+0.504%	683	-3.635%
2026-09-24	20.9800	20.9800	20.7501	20.8250	-1.350%	1,244	-3.150%
2026-09-23	21.1000	21.1600	21.0300	21.1100	-1.768%	4,024	-4.457%
2026-09-22	21.0900	21.4900	21.0900	21.4899	+0.679%	3,949	-6.146%
2026-09-21	21.6300	21.9100	21.3300	21.3450	-0.257%	3,831	-5.509%
2026-09-18	21.4595	21.4595	21.4000	21.4000	-0.291%	812	-5.752%
2026-09-17	21.3800	21.4625	21.2800	21.4625	+3.068%	6,970	-6.026%
2026-09-16	21.1200	21.1600	20.7400	20.8237	-0.401%	2,827	-3.144%
2026-09-15	20.8750	21.1700	20.6800	20.9076	-0.326%	14,536	-3.532%
2026-09-14	21.4800	21.4800	20.9759	20.9759	-1.591%	668	-3.846%
2026-09-11	21.5200	21.5200	21.3150	21.3150	+0.471%	2,336	-5.376%
2026-09-10	21.3800	21.3800	21.2150	21.2150	-2.280%	1,061	-4.930%
2026-09-09	21.8300	21.8300	21.7100	21.7100	+0.649%	2,103	-7.098%
2026-09-08	21.7400	21.7400	21.5600	21.5700	-0.946%	8,759	-6.495%
2026-09-04	21.7800	21.8600	21.7760	21.7760	-1.108%	1,039	-7.379%
2026-09-03	22.0200	22.1199	22.0050	22.0200	+2.268%	10,605	-8.406%
2026-09-02	21.4000	21.5500	21.3900	21.5317	+1.911%	10,977	-6.328%
2026-09-01	21.3800	21.6300	21.1279	21.1279	-2.816%	1,797	-4.538%
2026-08-31	21.6300	21.7400	21.6223	21.7400	-0.446%	2,776	-7.226%
2026-08-28	22.4200	22.4200	21.7601	21.8375	-3.181%	1,429	-7.640%
2026-08-27	22.2800	22.6000	22.2800	22.5550	+0.759%	3,010	-10.578%
2026-08-26	22.4650	22.4650	22.3599	22.3850	-1.743%	1,799	-9.899%
2026-08-25	22.6000	22.8100	22.4100	22.7820	+0.984%	2,826	-11.469%
2026-08-24	22.9600	22.9600	22.5299	22.5600	+0.222%	12,320	-10.598%
2026-08-21	22.3600	22.6500	22.3600	22.5100	+1.809%	2,196	-10.399%
2026-08-20	21.6700	22.1200	21.6700	22.1100	+1.749%	42,640	-8.778%
2026-08-19	21.5900	21.7300	21.4800	21.7299	+5.348%	74,494	-7.183%
2026-08-18	20.6901	20.6901	20.6268	20.6268	-1.987%	370	-2.219%
2026-08-17	20.9000	21.0450	20.8700	21.0450	+1.324%	639	-4.162%
2026-08-14	20.6800	20.9500	20.6500	20.7700	+0.874%	1,824	-2.893%
2026-08-13	20.7300	20.9400	20.5900	20.5900	-1.742%	1,488	-2.044%
2026-08-12	21.0570	21.1150	20.9550	20.9550	+0.703%	393	-3.750%
2026-08-11	20.7600	20.8087	20.7600	20.8087	-0.537%	469	-3.074%
2026-08-10	20.9210	20.9210	20.9210	20.9210	+1.206%	26	-3.594%
2026-08-07	20.6350	20.6716	20.6300	20.6716	+3.074%	415	-2.431%
2026-08-06	20.0552	20.0552	20.0552	20.0552	-0.273%	44	+0.568%
2026-08-05	20.1100	20.1100	20.1100	20.1100	+4.213%	110	+0.294%
2026-08-04	19.2970	19.2970	19.2970	19.2970	+1.563%	33	+4.519%
2026-08-03	18.8850	19.0000	18.8850	19.0000	+0.366%	595	+6.153%
2026-07-31	18.9350	18.9350	18.9307	18.9307	-1.659%	213	+6.542%
2026-07-30	19.1800	19.2500	19.1800	19.2500	+1.931%	152	+4.775%
2026-07-29	18.7000	18.8854	18.7000	18.8854	+0.135%	228	+6.797%
2026-07-28	18.8400	18.8600	18.8400	18.8600	-1.514%	445	+6.941%
2026-07-27	19.0800	19.1500	19.0600	19.1500	+0.551%	488	+5.322%
2026-07-24	18.9900	19.0450	18.9900	19.0450	+0.317%	1,021	+5.902%
2026-07-23	18.9849	18.9849	18.9849	18.9849	-2.341%	82	+6.238%
2026-07-22	19.4850	19.4850	19.4400	19.4400	+1.620%	175	+3.751%
2026-07-21	19.1300	19.1300	19.1300	19.1300	+2.586%	63	+5.432%
2026-07-20	18.6477	18.6477	18.6477	18.6477	+0.690%	188	+8.159%
2026-07-17	18.5400	18.5500	18.4500	18.5200	+1.479%	16,607	+8.904%
2026-07-16	18.6950	18.6950	18.1300	18.2500	-3.846%	38,003	+10.516%
2026-07-15	18.8900	19.0700	18.8100	18.9800	-0.420%	1,758	+6.265%
2026-07-14	19.1000	19.1000	19.0600	19.0600	+1.938%	157	+5.819%
2026-07-13	18.8600	18.8600	18.6450	18.6977	-2.055%	4,537	+7.869%
2026-07-10	19.0900	19.0900	19.0900	19.0900	-1.088%	565	+5.653%
2026-07-09	19.2750	19.3000	19.2600	19.3000	+1.901%	260	+4.503%
2026-07-08	18.8400	18.9400	18.8400	18.9400	-1.732%	757	+6.489%
2026-07-07	19.2300	19.2739	19.2300	19.2739	-1.235%	10,055	+4.645%
2026-07-06	19.2600	19.5150	19.2600	19.5150	+1.140%	10,726	+3.352%
2026-07-02	19.3444	19.3444	19.2700	19.2950	+1.511%	18,194	+4.530%
2026-07-01	19.2400	19.2400	18.6100	19.0077	+0.463%	190,253	+6.110%
2026-06-30	18.9300	18.9300	18.9201	18.9201	+0.080%	164	+6.601%
2026-06-29	18.8500	18.9050	18.8500	18.9050	-0.895%	143	+6.687%
2026-06-26	19.0758	19.0758	19.0758	19.0758	+0.957%	103	+5.731%
2026-06-25	18.9600	18.9600	18.8950	18.8950	+0.736%	749	+6.743%
2026-06-24	19.1800	19.1800	18.7570	18.7570	-3.240%	1,019	+7.528%
2026-06-23	19.3850	19.3850	19.3850	19.3850	-2.511%	35	+4.045%
2026-06-22	19.9650	19.9650	19.8500	19.8843	-0.617%	554	+1.432%
2026-06-18	19.9502	20.0077	19.9502	20.0077	-1.039%	760	+0.807%
2026-06-17	20.2178	20.2178	20.2178	20.2178	-2.310%	184	-0.241%
2026-06-16	20.6958	20.6958	20.6958	20.6958	+0.600%	291	-2.545%
2026-06-15	20.5723	20.5723	20.5723	20.5723	+2.986%	112	-1.960%
2026-06-12	19.9759	19.9759	19.9759	19.9759	+0.558%	165	+0.967%
2026-06-11	19.2050	19.8650	19.1400	19.8650	+3.253%	465	+1.531%
2026-06-10	19.6100	19.6100	19.2392	19.2392	-2.657%	268	+4.833%
2026-06-09	20.1200	20.1200	19.6500	19.7644	-7.286%	943	+2.048%
2026-06-08	20.1600	21.3176	20.1600	21.3176	+5.900%	7,264	-5.388%
2026-06-05	20.3800	20.3800	20.1000	20.1300	-5.000%	315	+0.194%
2026-06-04	21.2100	21.2111	21.1400	21.1894	+0.118%	932	-4.815%
2026-06-03	21.1900	21.2700	21.1645	21.1645	-1.515%	923	-4.703%
2026-06-02	21.5100	21.5650	21.4900	21.4900	-0.428%	291	-6.147%
2026-06-01	21.3800	21.5823	21.3800	21.5823	-1.361%	341	-6.548%
2026-05-29	21.6000	22.1200	21.5700	21.8800	+0.727%	4,047	-7.819%
2026-05-28	21.2000	21.7220	21.2000	21.7220	+0.605%	526	-7.149%
2026-05-27	21.4600	21.5913	21.4600	21.5913	-1.893%	285	-6.587%
2026-05-26	22.0000	22.0080	21.8450	22.0080	+0.838%	2,670	-8.356%
2026-05-22	21.9200	21.9900	21.8250	21.8250	-0.918%	2,630	-7.587%
2026-05-21	21.8300	22.0273	21.8300	22.0273	+0.056%	742	-8.436%
2026-05-20	21.6400	22.0150	21.6400	22.0150	+1.709%	841	-8.385%
2026-05-19	21.6800	21.6800	21.6451	21.6451	-2.478%	181	-6.819%
2026-05-18	22.1000	22.2400	22.0999	22.1950	-1.377%	34,464	-9.128%
2026-05-15	22.2100	22.7700	22.2100	22.5050	-3.083%	67,840	-10.379%
2026-05-14	23.1100	23.3400	23.1100	23.2210	-1.897%	1,241	-13.143%
2026-05-13	23.3300	23.7400	23.3300	23.6700	-0.489%	13,481	-14.790%
2026-05-12	23.3900	23.8200	23.3800	23.7864	+0.471%	39,699	-15.207%
2026-05-11	23.5600	23.7500	23.4200	23.6749	+2.462%	39,642	-14.808%
2026-05-08	22.8200	23.1200	22.8200	23.1061	+0.774%	997	-12.711%
2026-05-07	23.2700	23.4300	22.9286	22.9286	+0.459%	66,275	-12.035%
2026-05-06	22.6900	22.8800	22.6900	22.8238	+4.092%	3,574	-11.631%
2026-05-05	21.9000	22.0500	21.9000	21.9265	+0.235%	3,120	-8.015%
2026-05-04	21.9100	21.9100	21.7700	21.8751	-1.152%	97,662	-7.799%
2026-05-01	22.1400	22.1800	22.1300	22.1300	+0.421%	256	-8.861%
2026-04-30	21.9200	22.1200	21.8413	22.0372	+2.514%	11,476	-8.477%
2026-04-29	21.5400	21.5400	21.4650	21.4967	-2.087%	1,236	-6.176%
2026-04-28	22.0000	22.0300	21.8800	21.9550	-2.962%	4,600	-8.134%
2026-04-27	22.4900	22.7500	22.3712	22.6252	-1.199%	26,455	-10.856%
2026-04-24	22.5600	22.8998	22.5600	22.8998	+1.429%	1,191	-11.925%
2026-04-23	22.7301	22.7301	22.5772	22.5772	-1.539%	555	-10.666%
2026-04-22	23.0300	23.0300	22.9300	22.9300	+1.299%	286	-12.041%
2026-04-21	23.2600	23.2600	22.6001	22.6360	-4.670%	7,717	-10.898%
2026-04-20	23.5200	23.8000	23.5200	23.7450	-0.679%	10,590	-15.060%
2026-04-17	23.8500	24.1200	23.8500	23.9074	+0.811%	3,954	-15.637%
2026-04-16	23.4200	23.8400	23.4200	23.7150	+0.573%	104,589	-14.952%
2026-04-15	23.5300	24.0300	23.5100	23.5800	-1.668%	9,575	-14.465%
2026-04-14	23.2000	23.9800	23.2000	23.9800	+3.496%	227,270	-15.892%
2026-04-13	22.8300	23.4200	22.8100	23.1700	-0.130%	18,041	-12.952%
2026-04-10	23.2000	23.2001	23.1500	23.2001	+0.000%	2,323	-13.065%
2026-04-09	22.9400	23.3600	22.9400	23.2000	+1.474%	8,837	-13.064%
2026-04-08	23.2200	23.2200	22.8559	22.8629	+2.038%	2,190	-11.782%
2026-04-07	22.4000	22.4300	21.8500	22.4063	-0.813%	1,199	-9.985%
2026-04-06	22.6800	22.6800	22.1800	22.5900	+0.521%	16,869	-10.717%
2026-04-02	22.4400	22.5300	22.3700	22.4729	-1.391%	7,097	-10.251%
2026-04-01	22.8200	22.9200	22.7900	22.7900	+1.361%	924	-11.500%
2026-03-31	22.1500	22.4839	22.1500	22.4839	+3.351%	3,050	-10.295%
2026-03-30	21.6500	21.7550	21.5900	21.7549	-0.481%	7,431	-7.289%
2026-03-27	21.3000	21.8600	21.2800	21.8600	+3.430%	75,521	-7.735%
2026-03-26	21.3400	21.3400	20.8400	21.1350	-3.225%	4,575	-4.570%
2026-03-25	21.8650	21.8650	21.7500	21.8394	+1.843%	1,026	-7.648%
2026-03-24	21.2400	21.6599	21.2400	21.4441	+0.935%	5,285	-5.946%
2026-03-23	21.5700	21.5700	21.2454	21.2454	-0.606%	623	-5.066%
2026-03-20	21.7500	21.7500	21.3400	21.3750	-1.837%	2,472	-5.642%
2026-03-19	21.3900	21.8100	21.3900	21.7751	-4.976%	3,770	-7.375%
2026-03-18	23.5100	23.5100	22.8300	22.9154	-3.697%	16,056	-11.985%
2026-03-17	23.7200	23.8500	23.6700	23.7950	+0.627%	15,992	-15.238%
2026-03-16	23.5300	23.7450	23.4401	23.6468	+0.558%	4,866	-14.707%
2026-03-13	24.2300	24.2411	23.5156	23.5156	-2.366%	18,137	-14.231%
2026-03-12	24.3600	24.4238	24.0855	24.0855	-1.696%	11,649	-16.260%
2026-03-11	24.5000	24.5010	24.5000	24.5010	-2.074%	667	-17.681%
2026-03-10	24.9600	25.0200	24.7700	25.0200	+2.338%	2,870	-19.388%
2026-03-09	23.8928	24.4484	23.8900	24.4484	-0.156%	20,230	-17.503%
2026-03-06	24.1000	24.6800	24.0600	24.4865	+1.261%	53,393	-17.632%
2026-03-05	23.9403	24.1815	23.9403	24.1815	-1.936%	1,444	-16.593%
2026-03-04	24.9000	24.9000	24.6589	24.6589	+0.199%	1,247	-18.208%
2026-03-03	24.0900	24.7000	24.0900	24.6100	-5.010%	1,914	-18.045%
2026-03-02	25.7800	26.1700	25.4700	25.9079	+0.633%	3,938	-22.151%
2026-02-27	25.6700	25.7450	25.6700	25.7450	+2.145%	767	-21.658%
2026-02-26	24.6710	25.2043	24.6701	25.2043	-0.321%	7,230	-19.978%
2026-02-25	25.4450	25.4450	25.2855	25.2855	+1.292%	886	-20.235%
2026-02-24	24.8300	25.0231	24.8300	24.9631	-0.206%	12,624	-19.204%
2026-02-23	24.9472	25.0300	24.9472	25.0146	+1.927%	1,626	-19.371%
2026-02-20	24.0000	24.5595	24.0000	24.5416	+2.706%	3,539	-17.817%
2026-02-19	23.5750	23.8950	23.5750	23.8950	+0.675%	16,262	-15.593%
2026-02-18	23.8500	23.8500	23.7349	23.7349	+1.281%	467	-15.023%
2026-02-17	23.5800	23.5800	23.1400	23.4346	-1.978%	872	-13.935%
2026-02-13	23.9000	23.9806	23.9000	23.9076	+2.876%	1,833	-15.637%
2026-02-12	24.7500	24.7600	23.2250	23.2392	-5.762%	25,788	-13.211%
2026-02-11	24.1500	24.6600	24.1400	24.6600	+2.679%	13,737	-18.211%
2026-02-10	24.0050	24.0500	24.0000	24.0166	-1.765%	7,593	-16.020%
2026-02-09	24.3900	24.4481	23.8715	24.4481	+3.506%	7,403	-17.502%
2026-02-06	23.2050	23.7600	23.2050	23.6200	+5.116%	49,126	-14.610%
2026-02-05	22.9600	23.0701	22.4705	22.4705	-6.490%	6,494	-10.242%
2026-02-04	24.3700	24.3900	23.6000	24.0300	-0.225%	19,312	-16.067%
2026-02-03	24.3100	24.3100	23.4400	24.0843	+4.327%	44,644	-16.256%
2026-02-02	22.9600	24.0450	22.6683	23.0854	-3.610%	43,581	-12.633%
2026-01-30	26.0500	26.0500	23.3000	23.9500	-10.834%	45,462	-15.787%
2026-01-29	27.7100	27.7100	25.6100	26.8600	-1.032%	301,311	-24.910%
2026-01-28	26.7001	27.1900	26.6300	27.1400	+1.705%	179,659	-25.685%
2026-01-27	28.8000	29.2250	26.0570	26.6850	-7.247%	196,698	-24.418%
2026-01-26	28.5500	30.2899	27.6000	28.7700	+6.477%	586,826	-29.895%
2026-01-23	25.5200	27.0700	25.4200	27.0200	+6.968%	507,489	-25.355%
2026-01-22	24.9350	25.2900	24.9350	25.2600	0.000%	524,288	-20.154%

.dark-mode .Qd0J3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qd0J3L{ color: #333333; background-color: white; border: 2px solid #333333; }BPROBitwise Proficio Currency Debasement ETFstock NYSE ETF

BPRO
Bitwise Proficio Currency Debasement ETF
stock NYSE ETF