Stockscreener 앱 받기
12.47
2.55%
0.31
시간 외 거래:
12.55
0.08
+0.64%
Proshares Bitcoin Etf 주식 (BITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $12.67 | $12.29 | $0.3777 | 57,069,151.0 | +2.55% |
| 2025-12-31 | $12.37 | $12.10 | $0.27 | 45,712,302.0 | -0.49% |
| 2025-12-30 | $12.45 | $12.20 | $0.245 | 51,397,171.0 | +0.99% |
| 2025-12-29 | $12.25 | $12.09 | $0.16 | 39,943,824.0 | -0.49% |
| 2025-12-26 | $12.39 | $12.02 | $0.37 | 23,613,425.0 | +0.25% |
| 2025-12-24 | $12.18 | $12.00 | $0.18 | 24,075,192.0 | -6.11% |
| 2025-12-23 | $13.03 | $12.76 | $0.27 | 38,087,053.0 | -0.92% |
| 2025-12-22 | $13.35 | $12.96 | $0.39 | 36,107,234.0 | +0.38% |
| 2025-12-19 | $13.20 | $12.82 | $0.3749 | 44,612,059.0 | +3.92% |
| 2025-12-18 | $13.19 | $12.47 | $0.722 | 48,433,443.0 | -1.34% |
| 2025-12-17 | $13.35 | $12.59 | $0.755 | 63,349,533.0 | -2.01% |
| 2025-12-16 | $13.03 | $12.82 | $0.2101 | 46,487,925.0 | +2.05% |
| 2025-12-15 | $13.28 | $12.57 | $0.7059 | 60,007,541.0 | -4.95% |
| 2025-12-12 | $13.70 | $13.21 | $0.4855 | 34,523,441.0 | -1.62% |
| 2025-12-11 | $13.57 | $13.18 | $0.39 | 60,972,030.0 | -0.81% |
| 2025-12-10 | $13.98 | $13.52 | $0.4599 | 40,333,388.0 | -0.65% |
| 2025-12-09 | $13.99 | $13.30 | $0.69 | 36,085,495.0 | +2.61% |
| 2025-12-08 | $13.56 | $13.23 | $0.3251 | 37,363,099.0 | +1.44% |
| 2025-12-05 | $13.52 | $13.03 | $0.4899 | 38,369,703.0 | -3.37% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.67 | $12.29 | $0.3777 | 114,138,302.0 | +2.55% |
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% |
0.95%
0.34%
자본화:
|
볼륨(24시간):