ProShares Bitcoin ETF (BITO)

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	21.07	21.31	21.00	21.07	5,786,383	21.07
7/02/2025	20.69	21.17	20.68	21.13	11,251,748	21.13
7/01/2025	20.51	20.64	20.26	20.27	6,608,297	20.27
6/30/2025	21.54	21.56	21.31	21.51	8,629,971	21.51
6/27/2025	21.35	21.55	21.27	21.37	5,838,066	21.37
6/26/2025	21.44	21.57	21.32	21.54	5,430,503	21.54
6/25/2025	21.59	21.66	21.38	21.56	4,349,839	21.56
6/24/2025	21.04	21.29	20.97	21.15	5,858,025	21.15
6/23/2025	20.25	20.69	19.94	20.66	9,127,894	20.66
6/20/2025	21.22	21.25	20.48	20.67	6,255,175	20.67
6/18/2025	20.82	21.10	20.71	20.78	5,925,976	20.78
6/17/2025	21.15	21.18	20.69	20.97	8,444,706	20.97
6/16/2025	21.36	21.83	21.33	21.77	6,048,406	21.77
6/13/2025	21.02	21.25	20.86	21.06	8,105,479	21.06
6/12/2025	21.40	21.74	21.33	21.40	6,113,825	21.40
6/11/2025	22.00	22.14	21.73	21.80	6,226,818	21.80
6/10/2025	21.99	22.14	21.71	21.97	5,895,723	21.97
6/09/2025	21.59	21.83	21.45	21.79	8,370,011	21.79
6/06/2025	20.86	21.16	20.84	20.92	7,249,846	20.92
6/05/2025	21.23	21.24	20.37	20.43	10,597,906	20.43
6/04/2025	21.06	21.19	20.88	21.06	4,836,268	21.06
6/03/2025	21.16	21.45	21.07	21.31	5,302,650	21.31
6/02/2025	20.84	21.02	20.78	20.95	5,645,725	20.95
5/30/2025	22.24	22.32	21.79	22.01	9,787,781	21.01
5/29/2025	22.83	22.84	22.20	22.24	8,363,739	21.23
5/28/2025	22.93	22.99	22.51	22.52	6,921,387	21.50
5/27/2025	23.28	23.34	22.91	23.17	7,214,817	22.12
5/23/2025	22.90	23.20	22.77	22.89	10,563,875	21.85
5/22/2025	23.50	23.63	23.30	23.43	12,528,534	22.37
5/21/2025	22.44	23.17	22.38	22.90	12,199,447	21.86
5/20/2025	22.05	22.63	21.96	22.58	6,135,178	21.56
5/19/2025	21.61	22.28	21.59	22.25	6,232,871	21.24
5/16/2025	21.84	22.08	21.80	21.97	5,290,077	20.97
5/15/2025	21.65	21.99	21.38	21.77	6,496,111	20.78
5/14/2025	21.97	22.04	21.64	21.78	6,365,421	20.79
5/13/2025	21.91	22.17	21.71	22.13	6,319,949	21.13
5/12/2025	21.95	22.06	21.25	21.46	7,794,477	20.49
5/09/2025	21.74	21.91	21.60	21.79	5,364,008	20.80
5/08/2025	21.00	21.49	20.93	21.40	6,751,992	20.43
5/07/2025	20.43	20.61	20.23	20.32	4,014,901	19.40
5/06/2025	19.77	20.11	19.70	20.05	3,828,799	19.14
5/05/2025	19.88	20.04	19.75	19.89	4,424,212	18.99
5/02/2025	20.50	20.72	20.45	20.47	4,383,527	19.54
5/01/2025	20.46	20.65	20.28	20.42	4,744,211	19.50
4/30/2025	20.55	20.56	20.16	20.43	6,422,347	18.98
4/29/2025	20.63	20.76	20.56	20.72	4,645,878	19.25
4/28/2025	20.69	20.72	20.31	20.61	5,282,953	19.15
4/25/2025	20.53	20.88	20.47	20.75	5,001,942	19.28
4/24/2025	20.18	20.39	20.14	20.39	3,709,949	18.95
4/23/2025	20.47	20.60	20.00	20.34	7,568,449	18.90
4/22/2025	19.51	19.99	19.48	19.92	7,764,740	18.51
4/21/2025	18.99	19.30	18.80	19.04	5,927,626	17.69
4/17/2025	18.42	18.62	18.22	18.51	3,402,120	17.20
4/16/2025	18.22	18.63	18.13	18.35	4,734,007	17.05
4/15/2025	18.69	18.84	18.26	18.29	4,055,165	17.00
4/14/2025	18.47	18.68	18.22	18.51	4,365,137	17.20
4/11/2025	17.87	18.35	17.69	18.27	5,920,320	16.98
4/10/2025	17.78	17.80	17.05	17.31	7,593,242	16.09
4/09/2025	16.68	18.09	16.68	17.94	15,002,301	16.67
4/08/2025	17.44	17.50	16.58	16.69	8,130,021	15.51
4/07/2025	16.71	17.55	16.48	17.00	16,283,210	15.80
4/04/2025	17.98	18.45	17.80	18.31	12,261,958	17.01