BITO Price Trends

ProShares Bitcoin ETF (BITO)

26.55 +1.13 (+4.45%) USD | NYSEARCA | Nov 21, 15:20

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	25.51	25.62	25.11	25.42	15.62M
Nov 19, 2024	24.69	25.40	24.57	24.95	18.75M
Nov 18, 2024	24.36	24.99	24.15	24.67	16.57M
Nov 15, 2024	24.07	24.68	23.64	24.66	13.09M
Nov 14, 2024	24.62	24.75	23.55	23.58	15.48M
Nov 13, 2024	24.28	25.23	24.09	24.19	23.73M
Nov 12, 2024	23.23	24.28	23.01	24.19	23.30M
Nov 11, 2024	22.10	23.62	22.04	23.51	29.35M
Nov 08, 2024	20.57	20.88	20.42	20.70	10.87M
Nov 07, 2024	20.24	20.77	20.12	20.67	12.17M
Nov 06, 2024	20.05	20.66	19.83	20.54	23.35M
Nov 05, 2024	18.68	19.01	18.53	18.73	12.28M
Nov 04, 2024	18.46	18.53	18.09	18.12	11.51M
Nov 01, 2024	18.91	19.35	18.54	18.68	14.77M
Oct 31, 2024	20.48	20.49	19.84	19.88	11.74M
Oct 30, 2024	20.45	20.64	20.32	20.46	11.48M
Oct 29, 2024	20.26	20.98	20.17	20.64	17.10M
Oct 28, 2024	19.60	19.89	19.44	19.79	12.55M
Oct 25, 2024	19.33	19.58	18.71	18.96	15.19M
Oct 24, 2024	19.19	19.42	19.12	19.40	8.009M
Oct 23, 2024	18.91	19.02	18.52	18.87	9.757M
Oct 22, 2024	19.09	19.25	18.93	19.19	6.108M
Oct 21, 2024	19.32	19.32	18.99	19.27	8.824M
Oct 18, 2024	19.29	19.66	19.27	19.52	10.17M
Oct 17, 2024	19.07	19.27	18.96	19.01	6.042M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

9.59

Minimum

Nov 21 2022

43.32

Maximum

Nov 09 2021

19.90

Average

18.23

Median

May 26 2022

Price Benchmarks