ProShares Bitcoin Strategy ETF (BITO) Historical Stock Data
12.99 ↑0.49 (3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BITO is down -0.61% a day on average. There have been 12 days where ProShares Bitcoin Strategy ETF closed green and 18 days where BITO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 13.01 | 12.99 | ↓$0.02 (-0.15%) | 12.82 | 13.20 | 44.62M |
| 2025-12-18 | 13.06 | 12.50 | ↓$0.56 (-4.29%) | 12.47 | 13.19 | 48.25M |
| 2025-12-17 | 12.95 | 12.67 | ↓$0.28 (-2.16%) | 12.59 | 13.34 | 62.86M |
| 2025-12-16 | 12.84 | 12.93 | ↑$0.09 (0.70%) | 12.82 | 13.03 | 46.39M |
| 2025-12-15 | 13.21 | 12.67 | ↓$0.54 (-4.09%) | 12.57 | 13.28 | 60.02M |
| 2025-12-12 | 13.62 | 13.33 | ↓$0.29 (-2.13%) | 13.21 | 13.70 | 34.39M |
| 2025-12-11 | 13.31 | 13.55 | ↑$0.24 (1.80%) | 13.18 | 13.57 | 61M |
| 2025-12-10 | 13.58 | 13.66 | ↑$0.08 (0.59%) | 13.52 | 13.98 | 40.35M |
| 2025-12-09 | 13.34 | 13.75 | ↑$0.41 (3.07%) | 13.30 | 13.99 | 36.01M |
| 2025-12-08 | 13.50 | 13.40 | ↓$0.10 (-0.74%) | 13.23 | 13.56 | 37.24M |
| 2025-12-05 | 13.52 | 13.21 | ↓$0.31 (-2.29%) | 13.03 | 13.52 | 38.25M |
| 2025-12-04 | 13.72 | 13.67 | ↓$0.05 (-0.36%) | 13.43 | 13.79 | 33.18M |
| 2025-12-03 | 13.69 | 13.73 | ↑$0.04 (0.29%) | 13.56 | 13.85 | 38.84M |
| 2025-12-02 | 13.11 | 13.46 | ↑$0.35 (2.67%) | 13.07 | 13.66 | 31.42M |
| 2025-12-01 | 12.75 | 12.63 | ↓$0.12 (-0.94%) | 12.39 | 12.82 | 38.69M |
| 2025-11-28 | 14.56 | 14.20 | ↓$0.36 (-2.47%) | 14.13 | 14.58 | 15.86M |
| 2025-11-26 | 13.65 | 14.07 | ↑$0.42 (3.08%) | 13.56 | 14.16 | 23.97M |
| 2025-11-25 | 13.63 | 13.66 | ↑$0.03 (0.22%) | 13.47 | 13.79 | 18.39M |
| 2025-11-24 | 13.44 | 13.95 | ↑$0.51 (3.79%) | 13.33 | 13.97 | 27.08M |
| 2025-11-21 | 13.10 | 13.24 | ↑$0.14 (1.07%) | 12.89 | 13.41 | 37.02M |
| 2025-11-20 | 14.30 | 13.53 | ↓$0.77 (-5.38%) | 13.46 | 14.34 | 45.27M |
| 2025-11-19 | 14.25 | 14.01 | ↓$0.24 (-1.68%) | 13.85 | 14.46 | 30.85M |
| 2025-11-18 | 14.36 | 14.52 | ↑$0.16 (1.11%) | 14.25 | 14.69 | 27.86M |
| 2025-11-17 | 14.73 | 14.37 | ↓$0.36 (-2.44%) | 14.27 | 15.03 | 42.21M |
| 2025-11-14 | 14.93 | 14.75 | ↓$0.18 (-1.21%) | 14.73 | 15.26 | 31.24M |
| 2025-11-13 | 16.05 | 15.34 | ↓$0.71 (-4.42%) | 15.31 | 16.20 | 38.85M |
| 2025-11-12 | 16.43 | 15.89 | ↓$0.54 (-3.29%) | 15.78 | 16.44 | 29.30M |
| 2025-11-11 | 16.39 | 16.10 | ↓$0.29 (-1.77%) | 16.08 | 16.41 | 25.37M |
| 2025-11-10 | 16.66 | 16.61 | ↓$0.05 (-0.30%) | 16.40 | 16.67 | 24.76M |
| 2025-11-07 | 15.71 | 16.26 | ↑$0.55 (3.50%) | 15.59 | 16.29 | 37.55M |
Create an account or log in to view more rows.
$BITO I need a smoke after this trade
$BITO red day ahead
$BITO holdddd it tight yall
$BITO CHUG CHUG CHUG
$BITO bought more
$BITO buying this dip
$BITO Was last two days consolidation??
$BITO i hate money so im buying
$BITO Starting a small position
$BITO this sell-off is meh.