Stock listing
NYSE Arca:BITO ProShares Bitcoin ETF Stock
Follow ProShares Bitcoin ETF into a list and get an email when it puts out news.
Share price · AMEX:BITO
$10.23 USD -0.54 (-5.0%)
Close on Oct 30, 2026
- Day range
- $10.15 – $10.40 USDOct 30, 2026
- Volume
- 69.64M sharesOct 30, 2026
- 52-week range
- $7.87 – $18.29 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $784.3M USDMedian day 70.88M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BITO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.23 | -0.54 | -5.0% | $10.28 | $10.40 | $10.15 | 69,640,005 | |
| $10.77 | -0.11 | -1.0% | $10.70 | $10.94 | $10.64 | 58,434,536 | |
| $10.88 | +0.09 | +0.8% | $10.74 | $10.89 | $10.71 | 41,649,689 | |
| $10.79 | +0.14 | +1.3% | $10.67 | $10.79 | $10.64 | 53,185,012 | |
| $10.65 | -0.18 | -1.7% | $10.64 | $10.78 | $10.57 | 62,819,098 | |
| $10.83 | -0.03 | -0.3% | $10.89 | $10.95 | $10.81 | 52,375,300 | |
| $10.86 | -0.42 | -3.7% | $10.91 | $10.95 | $10.79 | 55,144,900 | |
| $11.28 | +0.27 | +2.5% | $11.17 | $11.35 | $11.11 | 81,540,400 | |
| $11.01 | +0.09 | +0.8% | $10.86 | $11.14 | $10.84 | 71,154,300 | |
| $10.92 | +0.04 | +0.4% | $11.00 | $11.01 | $10.90 | 65,749,700 | |
| $10.88 | -0.12 | -1.1% | $10.95 | $11.01 | $10.78 | 74,010,800 | |
| $11.00 | +0.10 | +0.9% | $10.70 | $11.04 | $10.64 | 61,066,500 | |
| $10.90 | -0.23 | -2.1% | $11.04 | $11.10 | $10.87 | 67,552,500 | |
| $11.13 | +0.07 | +0.6% | $11.14 | $11.20 | $11.07 | 62,991,000 | |
| $11.06 | +0.06 | +0.5% | $11.01 | $11.10 | $10.98 | 62,799,700 | |
| $11.00 | +0.07 | +0.6% | $11.08 | $11.14 | $10.99 | 74,840,800 | |
| $10.93 | -0.21 | -1.9% | $10.99 | $11.06 | $10.74 | 112,030,400 | |
| $11.14 | -0.31 | -2.7% | $11.13 | $11.18 | $11.05 | 69,924,100 | |
| $11.45 | +0.01 | +0.1% | $11.49 | $11.60 | $11.41 | 62,823,300 | |
| $11.44 | +0.16 | +1.4% | $11.51 | $11.61 | $11.36 | 66,555,700 | |
| $11.28 | -0.05 | -0.4% | $11.59 | $11.67 | $11.22 | 89,008,900 | |
| $11.33 | +0.13 | +1.2% | $11.15 | $11.42 | $11.15 | 78,716,100 | |
| $11.20 | -0.01 | -0.1% | $11.42 | $11.47 | $11.16 | 70,923,100 | |
| $11.21 | +0.04 | +0.4% | $11.30 | $11.33 | $11.10 | 62,732,900 | |
| $11.17 | -0.10 | -0.9% | $11.20 | $11.31 | $11.06 | 70,835,200 | |
| $11.27 | -0.07 | -0.6% | $11.28 | $11.31 | $11.15 | 48,962,200 | |
| $11.34 | -0.01 | -0.1% | $11.25 | $11.40 | $11.18 | 65,801,900 | |
| $11.35 | -0.23 | -2.0% | $11.50 | $11.55 | $11.22 | 70,174,600 | |
| $11.58 | -0.04 | -0.3% | $11.50 | $11.66 | $11.48 | 78,740,200 | |
| $11.62 | +0.70 | +6.4% | $11.40 | $11.68 | $11.34 | 99,078,200 | |
| $10.92 | +0.64 | +6.2% | $10.49 | $10.95 | $10.49 | 100,885,300 | |
| $10.28 | +0.06 | +0.6% | $10.25 | $10.34 | $10.19 | 67,204,700 | |
| $10.22 | -0.01 | -0.1% | $10.16 | $10.28 | $10.07 | 84,363,600 | |
| $10.23 | -0.38 | -3.6% | $10.33 | $10.39 | $10.05 | 114,028,500 | |
| $10.61 | +0.24 | +2.3% | $10.46 | $10.67 | $10.45 | 85,886,300 | |
| $10.37 | 0.00 | 0.0% | $10.40 | $10.72 | $10.33 | 84,465,700 | |
| $10.37 | -0.14 | -1.3% | $10.32 | $10.42 | $10.31 | 64,115,600 | |
| $10.51 | -0.03 | -0.3% | $10.70 | $10.71 | $10.48 | 75,528,000 | |
| $10.54 | -0.20 | -1.9% | $10.52 | $10.62 | $10.42 | 75,252,800 | |
| $10.74 | -0.27 | -2.5% | $10.66 | $10.75 | $10.57 | 66,108,700 | |
| $11.01 | +0.61 | +5.9% | $10.56 | $11.02 | $10.56 | 84,324,800 | |
| $10.40 | +0.02 | +0.2% | $10.33 | $10.44 | $10.30 | 65,497,500 | |
| $10.38 | -0.25 | -2.4% | $10.48 | $10.56 | $10.27 | 67,068,400 | |
| $10.63 | +0.18 | +1.7% | $10.52 | $10.69 | $10.47 | 83,005,400 | |
| $10.45 | -0.33 | -3.1% | $10.67 | $10.77 | $10.36 | 103,871,200 | |
| $10.78 | +0.20 | +1.9% | $10.71 | $10.91 | $10.65 | 86,144,600 | |
| $10.58 | -0.08 | -0.8% | $10.52 | $10.62 | $10.47 | 87,665,900 | |
| $10.66 | +0.03 | +0.3% | $10.62 | $10.75 | $10.54 | 76,579,400 | |
| $10.63 | +0.22 | +2.1% | $10.67 | $10.80 | $10.51 | 119,500,800 | |
| $10.41 | +0.60 | +6.1% | $10.42 | $10.53 | $10.30 | 113,405,800 | |
| $9.81 | +0.56 | +6.1% | $9.71 | $9.86 | $9.60 | 134,899,400 | |
| $9.25 | +0.52 | +6.0% | $8.78 | $9.42 | $8.74 | 147,103,100 | |
| $8.73 | +0.04 | +0.5% | $8.64 | $8.79 | $8.635 | 57,048,700 | |
| $8.69 | +0.19 | +2.2% | $8.56 | $8.73 | $8.55 | 76,715,900 | |
| $8.50 | -0.06 | -0.7% | $8.46 | $8.54 | $8.43 | 47,850,700 | |
| $8.56 | +0.01 | +0.1% | $8.58 | $8.64 | $8.47 | 62,915,900 | |
| $8.55 | -0.02 | -0.2% | $8.63 | $8.65 | $8.53 | 55,870,000 | |
| $8.57 | -0.07 | -0.8% | $8.66 | $8.68 | $8.52 | 84,406,400 | |
| $8.64 | -0.15 | -1.7% | $8.76 | $8.77 | $8.61 | 61,322,400 | |
| $8.79 | +0.09 | +1.0% | $8.81 | $8.84 | $8.71 | 57,717,000 | |
| $8.70 | -0.07 | -0.8% | $8.67 | $8.79 | $8.66 | 60,246,100 | |
| $8.77 | +0.09 | +1.0% | $8.66 | $8.78 | $8.63 | 74,923,200 | |
| $8.68 | +0.05 | +0.6% | $8.63 | $8.71 | $8.59 | 72,560,100 | |
| $8.63 | +0.11 | +1.3% | $8.47 | $8.67 | $8.44 | 99,674,600 | |
| $8.52 | -0.25 | -2.9% | $8.63 | $8.64 | $8.43 | 83,316,000 | |
| $8.77 | +0.16 | +1.9% | $8.78 | $8.83 | $8.74 | 56,882,100 |
- Ticker
- NYSE Arca:BITO
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Bitcoin ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Bitcoin ETF.