Stockscreener 앱 받기
9.36
0.54%
0.05
시간 외 거래:
9.35
-0.010
-0.11%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $9.51 | $9.32 | $0.181 | 111,257,687.0 | +0.54% |
| 2026-03-31 | $9.43 | $9.12 | $0.31 | 127,009,162.0 | +1.75% |
| 2026-03-30 | $9.36 | $9.10 | $0.26 | 92,876,032.0 | +0.88% |
| 2026-03-27 | $9.17 | $9.00 | $0.17 | 116,040,329.0 | -3.72% |
| 2026-03-26 | $9.60 | $9.36 | $0.2431 | 92,650,050.0 | -3.38% |
| 2026-03-25 | $9.90 | $9.70 | $0.205 | 107,152,529.0 | +2.09% |
| 2026-03-24 | $9.74 | $9.47 | $0.2636 | 140,357,000.0 | -1.75% |
| 2026-03-23 | $9.89 | $9.63 | $0.2599 | 178,266,561.0 | +0.52% |
| 2026-03-20 | $9.71 | $9.55 | $0.16 | 154,361,221.0 | +0.00% |
| 2026-03-19 | $9.72 | $9.46 | $0.26 | 179,964,069.0 | -1.12% |
| 2026-03-18 | $9.99 | $9.75 | $0.2399 | 133,412,802.0 | -4.68% |
| 2026-03-17 | $10.32 | $10.10 | $0.225 | 116,094,007.0 | +0.69% |
| 2026-03-16 | $10.27 | $10.04 | $0.2267 | 120,984,171.0 | +3.98% |
| 2026-03-13 | $10.20 | $9.75 | $0.45 | 131,043,136.0 | +1.03% |
| 2026-03-12 | $9.73 | $9.54 | $0.19 | 114,048,206.0 | -0.31% |
| 2026-03-11 | $9.84 | $9.60 | $0.24 | 136,458,666.0 | +0.83% |
| 2026-03-10 | $9.90 | $9.54 | $0.36 | 145,125,455.0 | +1.47% |
| 2026-03-09 | $9.58 | $9.39 | $0.185 | 129,237,054.0 | +1.28% |
| 2026-03-06 | $9.52 | $9.32 | $0.198 | 105,934,634.0 | -4.28% |
| 2026-03-05 | $10.04 | $9.73 | $0.31 | 105,266,108.0 | -2.58% |
| 2026-03-04 | $10.22 | $9.83 | $0.39 | 112,798,195.0 | +7.13% |
| 2026-03-03 | $9.52 | $9.12 | $0.4049 | 107,468,752.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $9.51 | $9.32 | $0.181 | 111,257,687.0 | +0.00% |
| 2026-03 | $10.32 | $9.00 | $1.32 | 2,891,035,994.0 | +3.31% |
| 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% |
0.24%
자본화:
|
볼륨(24시간):