20.92
price down icon4.95%   -1.0912
 
loading

Proshares Bitcoin Etf 주식 (BITO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $21.02 $20.78 $0.245 4,787,549.0 -4.98%
2025-05-30 $22.32 $21.79 $0.53 9,685,421.0 -1.03%
2025-05-29 $22.84 $22.20 $0.635 8,314,194.0 -1.24%
2025-05-28 $22.99 $22.51 $0.48 6,864,831.0 -2.81%
2025-05-27 $23.34 $22.91 $0.4261 7,072,934.0 +1.22%
2025-05-23 $23.20 $22.77 $0.425 10,472,089.0 -2.30%
2025-05-22 $23.63 $23.30 $0.3328 12,451,855.0 +2.31%
2025-05-21 $23.17 $22.38 $0.79 12,096,101.0 +1.42%
2025-05-20 $22.63 $21.96 $0.67 6,064,057.0 +1.48%
2025-05-19 $22.28 $21.59 $0.69 6,204,696.0 +1.27%
2025-05-16 $22.08 $21.80 $0.275 5,185,464.0 +0.92%
2025-05-15 $21.99 $21.38 $0.61 6,446,116.0 -0.05%
2025-05-14 $22.04 $21.64 $0.3965 6,335,089.0 -1.58%
2025-05-13 $22.17 $21.71 $0.46 6,285,094.0 +3.12%
2025-05-12 $22.06 $21.25 $0.815 7,727,707.0 -1.51%
2025-05-09 $21.91 $21.60 $0.315 5,322,420.0 +1.82%
2025-05-08 $21.49 $20.93 $0.5598 6,605,765.0 +5.31%
2025-05-07 $20.61 $20.23 $0.3815 3,906,240.0 +1.35%
2025-05-06 $20.11 $19.70 $0.41 3,756,325.0 +0.80%
2025-05-05 $20.04 $19.75 $0.2849 4,376,575.0 -2.83%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $21.02 $20.78 $0.245 4,787,549.0 -4.98%
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

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

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%
exchange_traded_fund VTV
$171.30
price down icon 0.06%
exchange_traded_fund VUG
$415.61
price up icon 0.60%
exchange_traded_fund IJH
$59.71
price down icon 0.52%
exchange_traded_fund EFA
$89.35
price up icon 0.63%
exchange_traded_fund IWF
$401.23
price up icon 0.51%
exchange_traded_fund QQQ
$520.31
price up icon 0.15%
자본화:     |  볼륨(24시간):