Stockscreener 앱 받기
13.21
3.37%
-0.455
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $13.52 | $13.03 | $0.4899 | 21,816,420.0 | -3.37% |
| 2025-12-04 | $13.79 | $13.43 | $0.3555 | 33,264,169.0 | -0.44% |
| 2025-12-03 | $13.85 | $13.56 | $0.2899 | 38,831,374.0 | +2.01% |
| 2025-12-02 | $13.66 | $13.07 | $0.59 | 31,524,607.0 | +6.57% |
| 2025-12-01 | $12.82 | $12.39 | $0.4258 | 38,685,301.0 | -11.06% |
| 2025-11-28 | $14.58 | $14.13 | $0.45 | 15,851,692.0 | +0.92% |
| 2025-11-26 | $14.16 | $13.56 | $0.5973 | 24,076,341.0 | +3.00% |
| 2025-11-25 | $13.79 | $13.47 | $0.32 | 18,379,690.0 | -2.08% |
| 2025-11-24 | $13.97 | $13.33 | $0.64 | 27,154,367.0 | +5.36% |
| 2025-11-21 | $13.40 | $12.89 | $0.515 | 37,021,989.0 | -2.14% |
| 2025-11-20 | $14.34 | $13.46 | $0.88 | 45,234,308.0 | -3.43% |
| 2025-11-19 | $14.46 | $13.85 | $0.61 | 30,847,015.0 | -3.51% |
| 2025-11-18 | $14.69 | $14.24 | $0.4451 | 27,871,649.0 | +1.04% |
| 2025-11-17 | $15.03 | $14.27 | $0.754 | 42,436,034.0 | -2.58% |
| 2025-11-14 | $15.26 | $14.73 | $0.5269 | 31,216,136.0 | -3.85% |
| 2025-11-13 | $16.20 | $15.31 | $0.8899 | 38,936,247.0 | -3.46% |
| 2025-11-12 | $16.44 | $15.78 | $0.6601 | 29,458,491.0 | -1.30% |
| 2025-11-11 | $16.41 | $16.08 | $0.33 | 25,551,181.0 | -3.07% |
| 2025-11-10 | $16.67 | $16.40 | $0.27 | 24,766,043.0 | +2.15% |
| 2025-11-07 | $16.29 | $15.59 | $0.705 | 37,556,893.0 | +2.85% |
| 2025-11-06 | $16.14 | $15.73 | $0.41 | 24,852,397.0 | -2.95% |
| 2025-11-05 | $16.41 | $16.02 | $0.39 | 31,522,305.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.85 | $12.39 | $1.46 | 164,121,871.0 | -6.97% |
| 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% |
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% |
0.05%
0.04%
자본화:
|
볼륨(24시간):