Stockscreener 앱 받기
10.74
2.45%
-0.27
시간 외 거래:
10.73
-0.010
-0.09%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $10.75 | $10.57 | $0.18 | 66,049,259.0 | -2.45% |
| 2026-09-03 | $11.02 | $10.55 | $0.465 | 84,175,401.0 | +5.87% |
| 2026-09-02 | $10.44 | $10.30 | $0.14 | 65,460,746.0 | +0.19% |
| 2026-09-01 | $10.56 | $10.27 | $0.288 | 67,041,752.0 | -2.35% |
| 2026-08-31 | $10.69 | $10.47 | $0.22 | 82,759,408.0 | +1.72% |
| 2026-08-28 | $10.77 | $10.36 | $0.41 | 103,828,229.0 | -3.06% |
| 2026-08-27 | $10.91 | $10.64 | $0.265 | 86,118,082.0 | +1.89% |
| 2026-08-26 | $10.62 | $10.47 | $0.1488 | 87,614,340.0 | -0.75% |
| 2026-08-25 | $10.75 | $10.54 | $0.21 | 76,501,970.0 | +0.28% |
| 2026-08-24 | $10.80 | $10.51 | $0.29 | 119,464,614.0 | +2.11% |
| 2026-08-21 | $10.53 | $10.30 | $0.225 | 113,142,334.0 | +6.12% |
| 2026-08-20 | $9.86 | $9.60 | $0.26 | 134,749,082.0 | +6.05% |
| 2026-08-19 | $9.42 | $8.74 | $0.68 | 146,680,976.0 | +5.96% |
| 2026-08-18 | $8.79 | $8.63 | $0.155 | 57,028,011.0 | +0.46% |
| 2026-08-17 | $8.73 | $8.55 | $0.18 | 76,701,038.0 | +2.24% |
| 2026-08-14 | $8.54 | $8.43 | $0.11 | 47,832,003.0 | -0.70% |
| 2026-08-13 | $8.64 | $8.47 | $0.17 | 62,898,170.0 | +0.12% |
| 2026-08-12 | $8.65 | $8.53 | $0.12 | 55,832,627.0 | -0.23% |
| 2026-08-11 | $8.68 | $8.52 | $0.16 | 84,374,612.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.02 | $10.27 | $0.748 | 348,776,417.0 | +1.03% |
| 2026-08 | $10.91 | $8.43 | $2.48 | 1,761,761,455.0 | +24.77% |
| 2026-07 | $9.08 | $7.93 | $1.15 | 6,581,376,937.0 | +6.76% |
| 2026-06 | $9.79 | $7.87 | $1.92 | 5,221,837,549.0 | -20.36% |
| 2026-05 | $11.24 | $9.87 | $1.37 | 2,595,110,253.0 | -4.30% |
| 2026-04 | $10.92 | $9.02 | $1.90 | 2,198,258,997.0 | +12.46% |
| 2026-03 | $10.32 | $9.00 | $1.32 | 2,779,778,307.0 | +2.76% |
| 2026-02 | $11.00 | $8.61 | $2.39 | 1,507,539,686.0 | -21.90% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):