Get the Stockscreener App
16.26
2.85%
0.45
Proshares Bitcoin Etf Stock (BITO) Price History
The historical daily chart and data for Proshares Bitcoin Etf stock (BITO), show that the latest closing stock price as of November 07, 2025, is $16.26.
- Proshares Bitcoin Etf all-time high stock price is $33.79, occurred on March 13, 2024.
- The lowest Proshares Bitcoin Etf stock price recorded was $12.79 on September 11, 2023. Since then, Proshares Bitcoin Etf's stock price has risen over 27.13% to $16.26 now.
- The 52-week high stock price for BITO is $27.88, representing a 71.46% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for BITO is $15.59, indicating a -4.15% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Proshares Bitcoin Etf (BITO) stock in the beginning of 2024 was $24.87. The stock closed the year at $22.61, a loss of over -9.09% for the year.
The table below shows more information about BITO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $16.29 | $15.59 | $0.705 | 37,556,893.0 | +2.85% |
| Nov 06, 2025 | $16.14 | $15.73 | $0.41 | 24,852,397.0 | -2.95% |
| Nov 05, 2025 | $16.41 | $16.02 | $0.39 | 31,522,305.0 | +3.23% |
| Nov 04, 2025 | $16.45 | $15.60 | $0.85 | 49,131,406.0 | -5.62% |
| Nov 03, 2025 | $16.98 | $16.53 | $0.455 | 30,053,861.0 | -7.52% |
| Oct 31, 2025 | $18.29 | $17.88 | $0.405 | 22,892,069.0 | +3.08% |
| Oct 30, 2025 | $17.86 | $17.49 | $0.365 | 29,171,261.0 | -3.63% |
| Oct 29, 2025 | $18.71 | $17.97 | $0.7449 | 25,037,934.0 | -2.78% |
| Oct 28, 2025 | $19.14 | $18.69 | $0.4462 | 19,364,069.0 | -1.11% |
| Oct 27, 2025 | $19.08 | $18.85 | $0.23 | 17,278,191.0 | +3.95% |
| Oct 24, 2025 | $18.36 | $18.07 | $0.285 | 18,240,584.0 | +0.28% |
| Oct 23, 2025 | $18.36 | $17.90 | $0.4515 | 23,884,802.0 | +2.25% |
| Oct 22, 2025 | $17.98 | $17.70 | $0.28 | 27,137,644.0 | -3.64% |
| Oct 21, 2025 | $18.81 | $17.82 | $0.9848 | 31,403,972.0 | +0.88% |
| Oct 20, 2025 | $18.41 | $18.10 | $0.3121 | 24,877,707.0 | +4.16% |
| Oct 17, 2025 | $17.72 | $17.22 | $0.4982 | 27,390,623.0 | -1.74% |
| Oct 16, 2025 | $18.39 | $17.72 | $0.67 | 28,075,693.0 | -2.72% |
| Oct 15, 2025 | $18.52 | $18.15 | $0.37 | 23,709,244.0 | -1.24% |
| Oct 14, 2025 | $18.75 | $18.13 | $0.6152 | 18,730,785.0 | -2.88% |
| Oct 13, 2025 | $19.15 | $18.78 | $0.3654 | 25,895,663.0 | -0.57% |
| Oct 10, 2025 | $20.27 | $19.13 | $1.14 | 33,002,680.0 | -3.75% |
Proshares Bitcoin Etf Stock (BITO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Bitcoin Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BITO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Bitcoin Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Bitcoin Etf Stock (BITO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.98 | $15.59 | $1.40 | 210,673,755.0 | -10.07% |
| Oct, 2025 | $20.91 | $17.22 | $3.69 | 537,772,911.0 | -8.13% |
| Sep, 2025 | $20.33 | $18.64 | $1.69 | 235,788,711.0 | +0.72% |
| Aug, 2025 | $22.30 | $19.50 | $2.80 | 241,970,132.0 | -12.77% |
| Jul, 2025 | $23.49 | $20.26 | $3.23 | 209,191,593.0 | +4.14% |
| Jun, 2025 | $22.14 | $19.94 | $2.20 | 132,241,933.0 | -2.27% |
| May, 2025 | $23.63 | $19.70 | $3.93 | 144,227,412.0 | +7.73% |
| Apr, 2025 | $20.88 | $16.48 | $4.40 | 142,680,586.0 | +11.52% |
| Mar, 2025 | $20.83 | $17.23 | $3.60 | 135,420,449.0 | -6.24% |
| Feb, 2025 | $23.83 | $18.80 | $5.03 | 176,591,318.0 | -20.54% |
| Jan, 2025 | $26.10 | $21.70 | $4.41 | 182,423,839.0 | +7.95% |
Proshares Bitcoin Etf Stock (BITO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.88 | $22.19 | $5.69 | 198,692,285.0 | -12.05% |
| Nov, 2024 | $26.86 | $18.09 | $8.77 | 320,887,096.0 | +31.49% |
| Oct, 2024 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| Sep, 2024 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| Aug, 2024 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| Jul, 2024 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| Jun, 2024 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| May, 2024 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| Apr, 2024 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| Mar, 2024 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| Feb, 2024 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| Jan, 2024 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf Stock (BITO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| Nov, 2023 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| Oct, 2023 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| Sep, 2023 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| Aug, 2023 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| Jul, 2023 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| Jun, 2023 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| May, 2023 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| Apr, 2023 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| Mar, 2023 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
0.64%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):