Stockscreener 앱 받기
21.09
1.08%
-0.23
시장 영업 전:
21.94
0.85
+4.03%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.27 | $20.98 | $0.2902 | 8,753,719.0 | -1.08% |
| 2025-08-07 | $21.34 | $20.96 | $0.3749 | 10,142,252.0 | +2.06% |
| 2025-08-06 | $20.99 | $20.58 | $0.41 | 8,170,397.0 | +1.41% |
| 2025-08-05 | $20.77 | $20.39 | $0.38 | 8,312,593.0 | -0.91% |
| 2025-08-04 | $20.98 | $20.64 | $0.34 | 7,685,082.0 | +1.41% |
| 2025-08-01 | $20.98 | $20.48 | $0.505 | 13,846,342.0 | -8.48% |
| 2025-07-31 | $22.82 | $22.38 | $0.44 | 10,515,102.0 | -0.09% |
| 2025-07-30 | $22.82 | $22.20 | $0.625 | 9,766,206.0 | -0.58% |
| 2025-07-29 | $22.87 | $22.43 | $0.435 | 9,016,751.0 | -0.53% |
| 2025-07-28 | $22.89 | $22.55 | $0.3479 | 8,515,919.0 | +0.98% |
| 2025-07-25 | $22.52 | $22.10 | $0.42 | 12,464,275.0 | -1.75% |
| 2025-07-24 | $23.00 | $22.65 | $0.345 | 7,639,261.0 | +0.40% |
| 2025-07-23 | $22.78 | $22.65 | $0.13 | 1,810,318.0 | -0.74% |
| 2025-07-22 | $23.13 | $22.60 | $0.53 | 7,963,525.0 | +2.18% |
| 2025-07-21 | $22.92 | $22.41 | $0.51 | 8,324,453.0 | -0.44% |
| 2025-07-18 | $22.94 | $22.51 | $0.4297 | 10,168,776.0 | -1.44% |
| 2025-07-17 | $23.07 | $22.59 | $0.475 | 7,831,329.0 | -0.26% |
| 2025-07-16 | $23.07 | $22.71 | $0.36 | 14,739,180.0 | +2.41% |
| 2025-07-15 | $22.80 | $22.27 | $0.535 | 15,489,738.0 | -2.86% |
| 2025-07-14 | $23.49 | $22.91 | $0.5774 | 14,905,724.0 | +1.45% |
Proshares Bitcoin Etf 주식 (BITO) 연도별 가격 이력
이 심층 분석에서는 Proshares Bitcoin Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BITO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Bitcoin Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.34 | $20.39 | $0.9499 | 65,664,104.0 | -5.85% |
| 2025-07 | $23.49 | $20.26 | $3.23 | 209,191,593.0 | +4.14% |
| 2025-06 | $22.14 | $19.94 | $2.20 | 132,241,933.0 | -2.27% |
| 2025-05 | $23.63 | $19.70 | $3.93 | 144,227,412.0 | +7.73% |
| 2025-04 | $20.88 | $16.48 | $4.40 | 142,680,586.0 | +11.52% |
| 2025-03 | $20.83 | $17.23 | $3.60 | 135,420,449.0 | -6.24% |
| 2025-02 | $23.83 | $18.80 | $5.03 | 176,591,318.0 | -20.54% |
| 2025-01 | $26.10 | $21.70 | $4.41 | 182,423,839.0 | +7.95% |
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.88 | $22.19 | $5.69 | 198,692,285.0 | -12.05% |
| 2024-11 | $26.86 | $18.09 | $8.77 | 320,887,096.0 | +31.49% |
| 2024-10 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| 2024-09 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| 2024-08 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| 2024-07 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| 2024-06 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| 2024-05 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| 2024-04 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| 2024-03 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| 2024-02 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| 2024-01 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| 2023-11 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| 2023-10 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| 2023-09 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| 2023-08 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| 2023-07 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| 2023-06 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| 2023-05 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| 2023-04 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| 2023-03 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):