Get the Stockscreener App
20.50
8.48%
-1.90
After Hours:
20.45
-0.05
-0.24%
Proshares Bitcoin Etf Stock (BITO) Price History
The historical daily chart and data for Proshares Bitcoin Etf stock (BITO), show that the latest closing stock price as of August 01, 2025, is $20.50.
- Proshares Bitcoin Etf all-time high stock price is $33.79, occurred on March 13, 2024.
- The lowest Proshares Bitcoin Etf stock price recorded was $12.79 on September 11, 2023. Since then, Proshares Bitcoin Etf's stock price has risen over 60.28% to $20.50 now.
- The 52-week high stock price for BITO is $27.88, representing a 36.00% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for BITO is $16.11, indicating a -21.41% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Proshares Bitcoin Etf (BITO) stock in the beginning of 2024 was $24.87. The stock closed the year at $22.61, a loss of over -9.09% for the year.
The table below shows more information about BITO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $20.98 | $20.48 | $0.505 | 13,846,342.0 | -8.48% |
| Jul 31, 2025 | $22.82 | $22.38 | $0.44 | 10,515,102.0 | -0.09% |
| Jul 30, 2025 | $22.82 | $22.20 | $0.625 | 9,766,206.0 | -0.58% |
| Jul 29, 2025 | $22.87 | $22.43 | $0.435 | 9,016,751.0 | -0.53% |
| Jul 28, 2025 | $22.89 | $22.55 | $0.3479 | 8,515,919.0 | +0.98% |
| Jul 25, 2025 | $22.52 | $22.10 | $0.42 | 12,464,275.0 | -1.75% |
| Jul 24, 2025 | $23.00 | $22.65 | $0.345 | 7,639,261.0 | +0.40% |
| Jul 23, 2025 | $22.78 | $22.65 | $0.13 | 1,810,318.0 | -0.74% |
| Jul 22, 2025 | $23.13 | $22.60 | $0.53 | 7,963,525.0 | +2.18% |
| Jul 21, 2025 | $22.92 | $22.41 | $0.51 | 8,324,453.0 | -0.44% |
| Jul 18, 2025 | $22.94 | $22.51 | $0.4297 | 10,168,776.0 | -1.44% |
| Jul 17, 2025 | $23.07 | $22.59 | $0.475 | 7,831,329.0 | -0.26% |
| Jul 16, 2025 | $23.07 | $22.71 | $0.36 | 14,739,180.0 | +2.41% |
| Jul 15, 2025 | $22.80 | $22.27 | $0.535 | 15,489,738.0 | -2.86% |
| Jul 14, 2025 | $23.49 | $22.91 | $0.5774 | 14,905,724.0 | +1.45% |
| Jul 11, 2025 | $22.76 | $22.44 | $0.3153 | 12,665,669.0 | +4.12% |
| Jul 10, 2025 | $21.93 | $21.26 | $0.67 | 10,053,839.0 | +1.44% |
| Jul 09, 2025 | $21.58 | $20.87 | $0.71 | 10,151,355.0 | +2.77% |
| Jul 08, 2025 | $21.03 | $20.78 | $0.2465 | 6,031,717.0 | +0.67% |
| Jul 07, 2025 | $20.92 | $20.67 | $0.25 | 7,569,672.0 | -1.33% |
| Jul 03, 2025 | $21.31 | $21.00 | $0.305 | 5,785,672.0 | -0.28% |
Proshares Bitcoin Etf Stock (BITO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Bitcoin Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BITO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Bitcoin Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Bitcoin Etf Stock (BITO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $20.98 | $20.48 | $0.505 | 13,846,342.0 | +0.00% |
| Jul, 2025 | $23.49 | $20.26 | $3.23 | 223,037,935.0 | -4.70% |
| Jun, 2025 | $22.14 | $19.94 | $2.20 | 132,241,933.0 | -2.27% |
| May, 2025 | $23.63 | $19.70 | $3.93 | 144,227,412.0 | +7.73% |
| Apr, 2025 | $20.88 | $16.48 | $4.40 | 142,680,586.0 | +11.52% |
| Mar, 2025 | $20.83 | $17.23 | $3.60 | 135,420,449.0 | -6.24% |
| Feb, 2025 | $23.83 | $18.80 | $5.03 | 176,591,318.0 | -20.54% |
| Jan, 2025 | $26.10 | $21.70 | $4.41 | 182,423,839.0 | +7.95% |
Proshares Bitcoin Etf Stock (BITO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.88 | $22.19 | $5.69 | 198,692,285.0 | -12.05% |
| Nov, 2024 | $26.86 | $18.09 | $8.77 | 320,887,096.0 | +31.49% |
| Oct, 2024 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| Sep, 2024 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| Aug, 2024 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| Jul, 2024 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| Jun, 2024 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| May, 2024 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| Apr, 2024 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| Mar, 2024 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| Feb, 2024 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| Jan, 2024 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf Stock (BITO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| Nov, 2023 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| Oct, 2023 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| Sep, 2023 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| Aug, 2023 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| Jul, 2023 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| Jun, 2023 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| May, 2023 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| Apr, 2023 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| Mar, 2023 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):