ProShares Bitcoin ETF (BITO)

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	19.68
9/29/2025	19.30	19.70	19.27	19.70	15,004,613	19.70
9/26/2025	18.76	18.96	18.66	18.74	11,971,118	18.74
9/25/2025	19.19	19.21	18.64	18.80	17,616,221	18.80
9/24/2025	19.46	19.62	19.41	19.50	9,746,578	19.50
9/23/2025	19.44	19.50	19.18	19.21	10,401,280	19.21
9/22/2025	19.43	19.54	19.27	19.30	12,024,260	19.30
9/19/2025	20.01	20.07	19.80	19.83	8,272,634	19.83
9/18/2025	20.23	20.33	20.16	20.24	8,379,546	20.24
9/17/2025	20.03	20.05	19.74	19.91	11,011,330	19.91
9/16/2025	19.89	20.16	19.76	20.12	9,375,862	20.12
9/15/2025	19.83	19.92	19.70	19.86	10,286,168	19.86
9/12/2025	19.82	20.16	19.79	20.14	11,914,771	20.14
9/11/2025	19.62	19.79	19.60	19.74	8,127,444	19.74
9/10/2025	19.61	19.74	19.51	19.58	9,369,661	19.58
9/09/2025	19.46	19.49	19.07	19.19	10,906,655	19.19
9/08/2025	19.35	19.48	19.29	19.32	9,348,314	19.32
9/05/2025	19.47	19.53	18.98	19.24	12,266,235	19.24
9/04/2025	19.11	19.14	18.84	18.94	9,928,266	18.94
9/03/2025	19.23	19.44	19.18	19.36	9,894,292	19.36
9/02/2025	18.89	19.31	18.83	19.12	18,152,207	19.12
8/29/2025	19.96	19.98	19.50	19.54	17,422,323	18.68
8/28/2025	20.42	20.49	20.23	20.25	11,315,979	19.36
8/27/2025	20.12	20.37	20.07	20.26	8,966,202	19.37
8/26/2025	19.85	20.11	19.78	20.10	13,193,304	19.21
8/25/2025	20.20	20.43	19.99	20.04	14,746,572	19.16
8/22/2025	20.32	21.25	20.23	21.10	13,583,566	20.17
8/21/2025	20.49	20.62	20.24	20.29	8,476,585	19.40
8/20/2025	20.51	20.70	20.31	20.68	10,437,152	19.77
8/19/2025	20.95	20.98	20.37	20.46	15,653,275	19.56
8/18/2025	20.94	21.15	20.77	21.05	11,312,808	20.12
8/15/2025	21.47	21.48	21.15	21.17	10,199,973	20.24
8/14/2025	21.42	21.64	21.22	21.38	19,797,727	20.44
8/13/2025	21.85	22.30	21.75	22.27	13,227,649	21.29
8/12/2025	21.59	21.78	21.48	21.68	9,205,893	20.72
8/11/2025	21.64	21.89	21.50	21.57	9,802,717	20.62
8/08/2025	21.17	21.27	20.98	21.09	8,846,255	20.16
8/07/2025	21.10	21.34	20.96	21.32	10,207,342	20.38
8/06/2025	20.64	20.99	20.58	20.89	8,218,118	19.97
8/05/2025	20.69	20.77	20.39	20.60	8,378,932	19.69
8/04/2025	20.65	20.98	20.64	20.79	7,791,546	19.87
8/01/2025	20.94	20.98	20.48	20.50	14,081,434	19.60
7/31/2025	22.67	22.82	22.38	22.40	10,695,706	20.26
7/30/2025	22.57	22.82	22.20	22.42	9,933,077	20.28
7/29/2025	22.85	22.87	22.43	22.55	9,123,702	20.39
7/28/2025	22.78	22.89	22.55	22.67	8,592,602	20.50
7/25/2025	22.34	22.52	22.10	22.45	12,566,576	20.30
7/24/2025	22.82	23.00	22.65	22.85	7,693,290	20.66
7/23/2025	22.70	22.82	22.54	22.76	6,607,665	20.58
7/22/2025	22.93	23.13	22.60	22.93	8,029,519	20.74
7/21/2025	22.70	22.92	22.41	22.44	8,370,265	20.29
7/18/2025	22.84	22.94	22.51	22.54	10,283,627	20.38
7/17/2025	22.66	23.07	22.59	22.87	8,033,031	20.68
7/16/2025	22.86	23.07	22.71	22.93	14,860,768	20.74
7/15/2025	22.64	22.80	22.27	22.39	15,583,858	20.25
7/14/2025	23.40	23.49	22.91	23.05	14,955,250	20.85
7/11/2025	22.64	22.76	22.44	22.72	12,748,998	20.55
7/10/2025	21.39	21.93	21.26	21.82	10,880,535	19.73
7/09/2025	21.09	21.58	20.87	21.51	10,302,354	19.45
7/08/2025	20.95	21.03	20.78	20.93	6,082,467	18.93
7/07/2025	20.87	20.92	20.67	20.79	7,618,150	18.80
7/03/2025	21.07	21.31	21.00	21.07	5,786,383	19.05