ProShares Bitcoin ETF (BITO)

Last Price12.16

Change-0.06 (-0.49%)

NYSE · Last Trade: Jan 1st, 9:18 AM EST

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.37	12.37	12.10	12.16	45,739,059	12.16
12/30/2025	12.24	12.45	12.20	12.22	51,487,552	12.22
12/29/2025	12.16	12.25	12.09	12.10	40,005,409	12.10
12/26/2025	12.36	12.39	12.02	12.16	23,735,070	12.16
12/24/2025	12.11	12.18	12.00	12.13	24,081,625	12.13
12/23/2025	12.92	13.03	12.76	12.92	38,179,312	12.18
12/22/2025	13.27	13.35	12.96	13.04	36,143,050	12.29
12/19/2025	13.01	13.20	12.82	12.99	44,682,333	12.24
12/18/2025	13.06	13.19	12.47	12.50	48,643,278	11.78
12/17/2025	12.95	13.35	12.59	12.67	63,397,842	11.94
12/16/2025	12.84	13.03	12.82	12.93	46,519,350	12.19
12/15/2025	13.21	13.28	12.57	12.67	60,116,456	11.94
12/12/2025	13.62	13.70	13.21	13.33	34,622,881	12.56
12/11/2025	13.31	13.57	13.18	13.55	61,066,521	12.77
12/10/2025	13.58	13.98	13.52	13.66	40,383,555	12.87
12/09/2025	13.34	13.99	13.30	13.75	36,125,362	12.96
12/08/2025	13.50	13.56	13.23	13.40	37,418,633	12.63
12/05/2025	13.36	13.52	13.03	13.21	38,426,316	12.45
12/04/2025	13.72	13.79	13.43	13.67	33,291,951	12.88
12/03/2025	13.69	13.85	13.56	13.73	38,878,614	12.94
12/02/2025	13.11	13.66	13.07	13.46	31,583,613	12.69
12/01/2025	12.75	12.82	12.39	12.63	38,773,572	11.90
11/28/2025	14.56	14.58	14.13	14.20	15,863,170	12.65
11/26/2025	13.65	14.16	13.56	14.07	24,250,529	12.54
11/25/2025	13.63	13.79	13.47	13.66	18,447,847	12.17
11/24/2025	13.44	13.97	13.33	13.95	27,239,700	12.43
11/21/2025	13.10	13.40	12.89	13.24	37,249,084	11.80
11/20/2025	14.30	14.34	13.46	13.53	45,544,982	12.06
11/19/2025	14.25	14.46	13.85	14.01	30,990,102	12.48
11/18/2025	14.36	14.69	14.24	14.52	28,058,487	12.94
11/17/2025	14.73	15.03	14.27	14.37	42,516,703	12.80
11/14/2025	14.93	15.26	14.73	14.75	31,441,437	13.14
11/13/2025	16.05	16.20	15.31	15.34	39,096,509	13.67
11/12/2025	16.43	16.44	15.78	15.89	29,500,325	14.16
11/11/2025	16.39	16.41	16.08	16.10	25,617,836	14.34
11/10/2025	16.66	16.67	16.40	16.61	24,804,359	14.80
11/07/2025	15.71	16.29	15.59	16.26	37,730,068	14.49
11/06/2025	16.14	16.14	15.73	15.81	24,921,086	14.09
11/05/2025	16.10	16.41	16.02	16.29	31,615,703	14.51
11/04/2025	16.27	16.45	15.60	15.78	49,381,986	14.06
11/03/2025	16.89	16.98	16.53	16.72	30,151,460	14.90
10/31/2025	18.09	18.29	17.88	18.08	23,045,998	15.36
10/30/2025	17.83	17.86	17.49	17.54	29,307,038	14.90
10/29/2025	18.70	18.71	17.97	18.20	25,192,471	15.46
10/28/2025	18.96	19.14	18.69	18.72	19,564,053	15.91
10/27/2025	18.97	19.08	18.85	18.93	17,378,287	16.08
10/24/2025	18.33	18.36	18.07	18.21	18,434,460	15.47
10/23/2025	17.98	18.36	17.90	18.16	23,973,926	15.43
10/22/2025	17.82	17.98	17.70	17.76	27,302,879	15.09
10/21/2025	17.92	18.81	17.82	18.43	31,605,675	15.66
10/20/2025	18.23	18.41	18.10	18.27	24,978,864	15.52
10/17/2025	17.39	17.72	17.22	17.54	27,571,165	14.90
10/16/2025	18.32	18.39	17.72	17.85	28,302,420	15.17
10/15/2025	18.38	18.52	18.15	18.35	23,864,498	15.59
10/14/2025	18.28	18.75	18.13	18.58	18,842,821	15.79
10/13/2025	18.88	19.15	18.78	19.13	25,975,571	16.25
10/10/2025	20.17	20.27	19.13	19.24	34,405,225	16.35
10/09/2025	20.40	20.41	19.78	19.99	20,947,787	16.99
10/08/2025	20.24	20.54	20.38	20.38	21,460,909	17.32
10/07/2025	20.66	20.68	19.95	20.11	24,324,697	17.09
10/06/2025	20.67	20.91	20.58	20.75	19,727,168	17.63
10/03/2025	19.99	20.54	19.87	20.29	23,336,543	17.24
10/02/2025	19.72	20.04	19.61	20.01	17,109,493	17.00
10/01/2025	19.31	19.57	19.26	19.42	15,530,449	16.50