• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ProShares Bitcoin ETF (NY:BITO)

    9.710 +0.240 (+2.53%)
    Streaming Delayed Price Updated: 10:57 AM EDT, Apr 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 07, 2026 9.400 9.490 9.290 9.470 107,489,800 -0.11(-1.15%)
    Apr 06, 2026 9.540 9.675 9.500 9.580 102,631,552 +0.37(+4.02%)
    Apr 02, 2026 9.080 9.270 9.020 9.210 136,907,616 -0.15(-1.60%)
    Apr 01, 2026 9.420 9.506 9.325 9.360 111,305,640 +0.05(+0.54%)
    Mar 31, 2026 9.170 9.430 9.120 9.310 127,088,992 +0.16(+1.75%)
    Mar 30, 2026 9.330 9.360 9.100 9.150 93,031,912 +0.08(+0.88%)
    Mar 27, 2026 9.170 9.170 9.000 9.070 116,132,328 -0.35(-3.72%)
    Mar 26, 2026 9.540 9.603 9.360 9.420 92,722,464 -0.33(-3.38%)
    Mar 25, 2026 9.860 9.905 9.700 9.750 107,230,144 +0.20(+2.09%)
    Mar 24, 2026 9.710 9.736 9.473 9.550 140,428,544 -0.17(-1.75%)
    Mar 23, 2026 9.730 9.890 9.630 9.720 178,344,480 +0.05(+0.52%)
    Mar 20, 2026 9.710 9.710 9.550 9.670 154,506,224 +0.00(+0.00%)
    Mar 19, 2026 9.540 9.720 9.460 9.670 180,047,552 -0.11(-1.12%)
    Mar 18, 2026 9.970 9.990 9.750 9.780 133,478,832 -0.48(-4.68%)
    Mar 17, 2026 10.15 10.32 10.10 10.26 116,235,416 +0.07(+0.69%)
    Mar 16, 2026 10.18 10.27 10.04 10.19 121,124,552 +0.39(+3.98%)
    Mar 13, 2026 10.07 10.20 9.750 9.800 131,081,784 +0.10(+1.03%)
    Mar 12, 2026 9.650 9.735 9.545 9.700 114,196,392 -0.03(-0.31%)
    Mar 11, 2026 9.690 9.840 9.600 9.730 136,542,640 +0.08(+0.83%)
    Mar 10, 2026 9.760 9.900 9.540 9.650 145,276,608 +0.14(+1.47%)
    Mar 09, 2026 9.460 9.580 9.395 9.510 129,367,848 +0.12(+1.28%)
    Mar 06, 2026 9.500 9.518 9.320 9.390 105,997,816 -0.42(-4.28%)
    Mar 05, 2026 9.990 10.04 9.730 9.810 105,300,480 -0.26(-2.58%)
    Mar 04, 2026 9.890 10.22 9.830 10.07 113,049,680 +0.67(+7.13%)
    Mar 03, 2026 9.240 9.520 9.115 9.400 107,611,864 -0.13(-1.36%)
    Mar 02, 2026 9.040 9.670 9.040 9.530 133,282,024 +0.47(+5.19%)
    Feb 27, 2026 9.130 9.160 8.990 9.060 93,444,104 -0.26(-2.79%)
    Feb 26, 2026 9.410 9.430 9.180 9.320 103,740,680 -0.23(-2.41%)
    Feb 25, 2026 9.190 9.620 9.140 9.550 101,082,432 +0.65(+7.30%)
    Feb 24, 2026 8.705 8.950 8.675 8.900 69,309,280 -0.01(-0.11%)
    Feb 23, 2026 9.140 9.155 8.820 8.910 73,311,592 -0.45(-4.81%)
    Feb 20, 2026 9.260 9.410 9.195 9.360 61,141,192 +0.09(+0.97%)
    Feb 19, 2026 9.120 9.295 9.060 9.270 76,031,840 +0.11(+1.20%)
    Feb 18, 2026 9.260 9.450 9.090 9.160 76,810,328 -0.20(-2.14%)
    Feb 17, 2026 9.390 9.429 9.190 9.360 70,278,936 -0.14(-1.47%)
    Feb 13, 2026 9.300 9.610 9.230 9.500 68,805,848 +0.46(+5.09%)
    Feb 12, 2026 9.390 9.435 8.990 9.040 61,267,128 -0.30(-3.21%)
    Feb 11, 2026 9.400 9.430 9.080 9.340 84,973,656 -0.17(-1.79%)
    Feb 10, 2026 9.570 9.680 9.380 9.510 61,472,740 -0.27(-2.76%)
    Feb 09, 2026 9.530 9.840 9.462 9.780 82,753,856 +0.09(+0.93%)
    Feb 06, 2026 9.270 9.890 9.270 9.690 70,076,768 +0.89(+10.11%)
    Feb 05, 2026 9.680 9.790 8.610 8.800 102,994,240 -1.35(-13.30%)
    Feb 04, 2026 10.40 10.46 9.960 10.15 67,262,984 -0.42(-3.97%)
    Feb 03, 2026 10.85 10.85 10.08 10.57 104,778,928 -0.22(-2.04%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.