ProShares Bitcoin ETF (BITO)

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	16.89	16.98	16.53	16.72	30,151,460	16.72
10/31/2025	18.09	18.29	17.88	18.08	23,045,998	18.08
10/30/2025	17.83	17.86	17.49	17.54	29,307,038	17.54
10/29/2025	18.70	18.71	17.97	18.20	25,192,471	18.20
10/28/2025	18.96	19.14	18.69	18.72	19,564,053	18.72
10/27/2025	18.97	19.08	18.85	18.93	17,376,929	18.93
10/24/2025	18.33	18.36	18.07	18.21	18,434,460	18.21
10/23/2025	17.98	18.36	17.90	18.16	23,973,926	18.16
10/22/2025	17.82	17.98	17.70	17.76	27,302,879	17.76
10/21/2025	17.92	18.81	17.82	18.43	31,605,675	18.43
10/20/2025	18.23	18.41	18.10	18.27	24,978,864	18.27
10/17/2025	17.39	17.72	17.22	17.54	27,571,165	17.54
10/16/2025	18.32	18.39	17.72	17.85	28,302,420	17.85
10/15/2025	18.38	18.52	18.15	18.35	23,864,498	18.35
10/14/2025	18.28	18.75	18.13	18.58	18,842,821	18.58
10/13/2025	18.88	19.15	18.78	19.13	25,975,571	19.13
10/10/2025	20.17	20.27	19.13	19.24	34,405,181	19.24
10/09/2025	20.40	20.41	19.78	19.99	20,947,787	19.99
10/08/2025	20.24	20.54	20.11	20.38	21,460,909	20.38
10/07/2025	20.66	20.68	19.95	20.11	24,324,697	20.11
10/06/2025	20.67	20.91	20.58	20.75	19,727,168	20.75
10/03/2025	19.99	20.54	19.87	20.29	23,336,543	20.29
10/02/2025	19.72	20.04	19.61	20.01	17,109,493	20.01
10/01/2025	19.31	19.57	19.26	19.42	15,530,449	19.42
9/30/2025	19.49	19.71	19.39	19.68	13,692,522	18.92
9/29/2025	19.30	19.70	19.27	19.70	15,004,613	18.94
9/26/2025	18.76	18.96	18.66	18.74	11,971,118	18.02
9/25/2025	19.19	19.21	18.64	18.80	17,616,221	18.08
9/24/2025	19.46	19.62	19.41	19.50	9,746,578	18.75
9/23/2025	19.44	19.50	19.18	19.21	10,401,280	18.47
9/22/2025	19.43	19.54	19.27	19.30	12,024,260	18.56
9/19/2025	20.01	20.07	19.80	19.83	8,272,634	19.07
9/18/2025	20.23	20.33	20.16	20.24	8,379,546	19.46
9/17/2025	20.03	20.05	19.74	19.91	11,011,330	19.15
9/16/2025	19.89	20.16	19.76	20.12	9,375,862	19.35
9/15/2025	19.83	19.92	19.70	19.86	10,286,168	19.10
9/12/2025	19.82	20.16	19.79	20.14	11,914,771	19.37
9/11/2025	19.62	19.79	19.60	19.74	8,127,444	18.98
9/10/2025	19.61	19.74	19.51	19.58	9,369,661	18.83
9/09/2025	19.46	19.49	19.07	19.19	10,906,655	18.45
9/08/2025	19.35	19.48	19.29	19.32	9,348,314	18.58
9/05/2025	19.47	19.53	18.98	19.24	12,266,235	18.50
9/04/2025	19.11	19.14	18.84	18.94	9,928,266	18.21
9/03/2025	19.23	19.44	19.18	19.36	9,894,292	18.62
9/02/2025	18.89	19.31	18.83	19.12	18,152,207	18.39
8/29/2025	19.96	19.98	19.50	19.54	17,422,323	17.96
8/28/2025	20.42	20.49	20.23	20.25	11,315,979	18.61
8/27/2025	20.12	20.37	20.07	20.26	8,966,202	18.62
8/26/2025	19.85	20.11	19.78	20.10	13,193,304	18.48
8/25/2025	20.20	20.43	19.99	20.04	14,746,572	18.42
8/22/2025	20.32	21.25	20.23	21.10	13,583,566	19.40
8/21/2025	20.49	20.62	20.24	20.29	8,476,585	18.65
8/20/2025	20.51	20.70	20.31	20.68	10,437,152	19.01
8/19/2025	20.95	20.98	20.37	20.46	15,653,275	18.81
8/18/2025	20.94	21.15	20.77	21.05	11,312,808	19.35
8/15/2025	21.47	21.48	21.15	21.17	10,199,973	19.46
8/14/2025	21.42	21.64	21.22	21.38	19,797,727	19.65
8/13/2025	21.85	22.30	21.75	22.27	13,227,649	20.47
8/12/2025	21.59	21.78	21.48	21.68	9,205,893	19.93
8/11/2025	21.64	21.89	21.50	21.57	9,802,717	19.83
8/08/2025	21.17	21.27	20.98	21.09	8,846,255	19.39
8/07/2025	21.10	21.34	20.96	21.32	10,207,342	19.60
8/06/2025	20.64	20.99	20.58	20.89	8,218,118	19.20
8/05/2025	20.69	20.77	20.39	20.60	8,378,932	18.94
8/04/2025	20.65	20.98	20.64	20.79	7,791,546	19.11