Get the Stockscreener App
8.70
0.80%
-0.07
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 July 24, 2026, is $8.70.
- 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 $7.8701 on June 25, 2026. Since then, Proshares Bitcoin Etf's stock price has risen over 10.54% to $8.70 now.
- The 52-week high stock price for BITO is $22.89, representing a 163.16% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for BITO is $7.8701, indicating a -9.54% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Proshares Bitcoin Etf (BITO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.73 | $8.62 | $0.11 | 158,749,677.0 | -0.80% |
| Jul 23, 2026 | $8.84 | $8.75 | $0.09 | 167,517,350.0 | -2.01% |
| Jul 22, 2026 | $9.00 | $8.88 | $0.12 | 363,359,190.0 | -0.67% |
| Jul 21, 2026 | $9.08 | $8.95 | $0.13 | 442,934,072.0 | +2.15% |
| Jul 20, 2026 | $8.92 | $8.68 | $0.24 | 439,888,775.0 | +1.50% |
| Jul 17, 2026 | $8.74 | $8.46 | $0.28 | 639,692,047.0 | -0.34% |
| Jul 16, 2026 | $8.80 | $8.67 | $0.13 | 552,977,848.0 | -0.91% |
| Jul 15, 2026 | $8.90 | $8.77 | $0.1299 | 496,218,690.0 | +0.57% |
| Jul 14, 2026 | $8.82 | $8.61 | $0.2098 | 407,641,467.0 | +3.67% |
| Jul 13, 2026 | $8.54 | $8.37 | $0.17 | 277,228,682.0 | -2.65% |
| Jul 10, 2026 | $8.78 | $8.64 | $0.14 | 270,752,469.0 | +1.17% |
| Jul 09, 2026 | $8.61 | $8.47 | $0.14 | 326,810,182.0 | +1.54% |
| Jul 08, 2026 | $8.46 | $8.33 | $0.13 | 273,162,017.0 | -2.43% |
| Jul 07, 2026 | $8.72 | $8.49 | $0.23 | 402,701,001.0 | +0.12% |
| Jul 06, 2026 | $8.68 | $8.31 | $0.37 | 360,746,348.0 | +3.60% |
| Jul 02, 2026 | $8.45 | $8.29 | $0.16 | 205,870,814.0 | +2.58% |
| Jul 01, 2026 | $8.21 | $7.93 | $0.28 | 228,033,840.0 | +1.88% |
| Jun 30, 2026 | $8.03 | $7.88 | $0.15 | 186,486,873.0 | -2.56% |
| Jun 29, 2026 | $8.24 | $7.99 | $0.2498 | 252,650,672.0 | +0.86% |
| Jun 26, 2026 | $8.23 | $7.99 | $0.2399 | 232,561,511.0 | +0.74% |
| Jun 25, 2026 | $8.32 | $7.87 | $0.4451 | 300,473,524.0 | -1.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.08 | $7.93 | $1.15 | 6,173,034,146.0 | +9.02% |
| Jun, 2026 | $9.79 | $7.87 | $1.92 | 5,221,837,549.0 | -20.36% |
| May, 2026 | $11.24 | $9.87 | $1.37 | 2,595,110,253.0 | -4.30% |
| Apr, 2026 | $10.92 | $9.02 | $1.90 | 2,198,258,997.0 | +12.46% |
| Mar, 2026 | $10.32 | $9.00 | $1.32 | 2,779,778,307.0 | +2.76% |
| Feb, 2026 | $11.00 | $8.61 | $2.39 | 1,507,539,686.0 | -21.90% |
| Jan, 2026 | $13.60 | $11.33 | $2.27 | 1,229,700,207.0 | -4.61% |
Proshares Bitcoin Etf Stock (BITO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.99 | $12.00 | $1.99 | 866,067,007.0 | -13.94% |
| Nov, 2025 | $16.98 | $12.89 | $4.09 | 591,918,045.0 | -21.46% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):