Stockscreener 앱 받기
8.70
0.80%
-0.07
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $8.73 | $8.62 | $0.11 | 158,749,677.0 | -0.80% |
| 2026-07-23 | $8.84 | $8.75 | $0.09 | 167,517,350.0 | -2.01% |
| 2026-07-22 | $9.00 | $8.88 | $0.12 | 363,359,190.0 | -0.67% |
| 2026-07-21 | $9.08 | $8.95 | $0.13 | 442,934,072.0 | +2.15% |
| 2026-07-20 | $8.92 | $8.68 | $0.24 | 439,888,775.0 | +1.50% |
| 2026-07-17 | $8.74 | $8.46 | $0.28 | 639,692,047.0 | -0.34% |
| 2026-07-16 | $8.80 | $8.67 | $0.13 | 552,977,848.0 | -0.91% |
| 2026-07-15 | $8.90 | $8.77 | $0.1299 | 496,218,690.0 | +0.57% |
| 2026-07-14 | $8.82 | $8.61 | $0.2098 | 407,641,467.0 | +3.67% |
| 2026-07-13 | $8.54 | $8.37 | $0.17 | 277,228,682.0 | -2.65% |
| 2026-07-10 | $8.78 | $8.64 | $0.14 | 270,752,469.0 | +1.17% |
| 2026-07-09 | $8.61 | $8.47 | $0.14 | 326,810,182.0 | +1.54% |
| 2026-07-08 | $8.46 | $8.33 | $0.13 | 273,162,017.0 | -2.43% |
| 2026-07-07 | $8.72 | $8.49 | $0.23 | 402,701,001.0 | +0.12% |
| 2026-07-06 | $8.68 | $8.31 | $0.37 | 360,746,348.0 | +3.60% |
| 2026-07-02 | $8.45 | $8.29 | $0.16 | 205,870,814.0 | +2.58% |
| 2026-07-01 | $8.21 | $7.93 | $0.28 | 228,033,840.0 | +1.88% |
| 2026-06-30 | $8.03 | $7.88 | $0.15 | 186,486,873.0 | -2.56% |
| 2026-06-29 | $8.24 | $7.99 | $0.2498 | 252,650,672.0 | +0.86% |
| 2026-06-26 | $8.23 | $7.99 | $0.2399 | 232,561,511.0 | +0.74% |
| 2026-06-25 | $8.32 | $7.87 | $0.4451 | 300,473,524.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.08 | $7.93 | $1.15 | 6,173,034,146.0 | +9.02% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):