Stockscreener 앱 받기
9.50
5.09%
0.46
시간 외 거래:
9.55
0.05
+0.53%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $9.61 | $9.23 | $0.38 | 68,718,237.0 | +5.09% |
| 2026-02-12 | $9.44 | $8.99 | $0.445 | 61,186,375.0 | -3.21% |
| 2026-02-11 | $9.43 | $9.08 | $0.35 | 84,949,168.0 | -1.79% |
| 2026-02-10 | $9.68 | $9.38 | $0.30 | 61,423,525.0 | -2.76% |
| 2026-02-09 | $9.84 | $9.46 | $0.3783 | 82,715,952.0 | +0.93% |
| 2026-02-06 | $9.89 | $9.27 | $0.62 | 69,897,380.0 | +10.11% |
| 2026-02-05 | $9.79 | $8.61 | $1.18 | 102,254,431.0 | -13.30% |
| 2026-02-04 | $10.46 | $9.96 | $0.50 | 67,078,383.0 | -3.97% |
| 2026-02-03 | $10.85 | $10.08 | $0.77 | 104,671,843.0 | -2.04% |
| 2026-02-02 | $11.00 | $10.74 | $0.2598 | 80,039,642.0 | -6.98% |
| 2026-01-30 | $11.72 | $11.33 | $0.39 | 58,069,425.0 | -0.51% |
| 2026-01-29 | $12.16 | $11.52 | $0.64 | 87,465,014.0 | -5.51% |
| 2026-01-28 | $12.54 | $12.31 | $0.23 | 56,049,700.0 | -0.32% |
| 2026-01-27 | $12.40 | $12.08 | $0.32 | 60,392,555.0 | +1.98% |
| 2026-01-26 | $12.31 | $12.06 | $0.25 | 62,618,766.0 | -2.10% |
| 2026-01-23 | $12.65 | $12.26 | $0.39 | 65,824,949.0 | +0.08% |
| 2026-01-22 | $12.47 | $12.25 | $0.216 | 59,145,850.0 | -0.80% |
| 2026-01-21 | $12.55 | $12.08 | $0.475 | 84,895,117.0 | +0.56% |
| 2026-01-20 | $12.66 | $12.36 | $0.30 | 52,841,467.0 | -6.33% |
| 2026-01-16 | $13.30 | $13.07 | $0.2299 | 51,306,193.0 | +0.38% |
| 2026-01-15 | $13.47 | $13.19 | $0.28 | 64,171,638.0 | -2.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $11.00 | $8.61 | $2.39 | 851,653,173.0 | -18.10% |
| 2026-01 | $13.60 | $11.33 | $2.27 | 1,229,700,207.0 | -4.61% |
Proshares Bitcoin Etf 주식 (BITO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.99 | $12.00 | $1.99 | 866,067,007.0 | -13.94% |
| 2025-11 | $16.98 | $12.89 | $4.09 | 591,918,045.0 | -21.46% |
| 2025-10 | $20.91 | $17.22 | $3.69 | 537,772,911.0 | -8.13% |
| 2025-09 | $20.33 | $18.64 | $1.69 | 235,788,711.0 | +0.72% |
| 2025-08 | $22.30 | $19.50 | $2.80 | 241,970,132.0 | -12.77% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):