MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITO — ProShares Bitcoin ETF
NYSE ArcaProShares Bitcoin ETF
$11.28
-0.05(-0.44%)
- O
- 11.59
- H
- 11.67
- L
- 11.22
- V
- 88.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.28
Period Return-43.37%
Period High$23.63
Period Low$7.87
Avg Daily Volume78.75M
Total Trading Days365
BITO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.59 | $11.67 | $11.22 | $11.28 | $-0.05 | -0.44% | 88,974,375 | $11.42 | $11.22 $11.67 |
| Oct 1, 2026 | $11.15 | $11.42 | $11.15 | $11.33 | +$0.13 | +1.16% | 78,716,072 | $11.28 | $11.15 $11.42 |
| Sep 30, 2026 | $11.42 | $11.47 | $11.16 | $11.20 | $-0.01 | -0.09% | 70,930,297 | $11.26 | $11.16 $11.47 |
| Sep 29, 2026 | $11.30 | $11.33 | $11.10 | $11.21 | +$0.04 | +0.36% | 62,740,458 | $11.19 | $11.10 $11.33 |
| Sep 28, 2026 | $11.20 | $11.31 | $11.06 | $11.17 | $-0.10 | -0.89% | 70,840,357 | $11.19 | $11.06 $11.31 |
| Sep 25, 2026 | $11.28 | $11.31 | $11.15 | $11.27 | $-0.07 | -0.62% | 48,967,603 | $11.23 | $11.15 $11.31 |
| Sep 24, 2026 | $11.25 | $11.40 | $11.18 | $11.34 | $-0.01 | -0.09% | 65,801,922 | $11.31 | $11.18 $11.40 |
| Sep 23, 2026 | $11.50 | $11.55 | $11.22 | $11.35 | $-0.23 | -1.99% | 70,174,599 | $11.35 | $11.22 $11.55 |
| Sep 22, 2026 | $11.50 | $11.66 | $11.48 | $11.58 | $-0.04 | -0.34% | 78,740,164 | $11.59 | $11.48 $11.66 |
| Sep 21, 2026 | $11.40 | $11.68 | $11.34 | $11.62 | +$0.70 | +6.41% | 99,078,207 | $11.51 | $11.34 $11.68 |
| Sep 18, 2026 | $10.49 | $10.95 | $10.49 | $10.92 | +$0.64 | +6.23% | 100,885,328 | $10.84 | $10.49 $10.95 |
| Sep 17, 2026 | $10.25 | $10.34 | $10.19 | $10.28 | +$0.06 | +0.59% | 67,209,201 | $10.28 | $10.19 $10.34 |
| Sep 16, 2026 | $10.16 | $10.28 | $10.07 | $10.22 | $-0.01 | -0.10% | 84,371,119 | $10.16 | $10.07 $10.28 |
| Sep 15, 2026 | $10.33 | $10.39 | $10.05 | $10.23 | $-0.38 | -3.58% | 114,028,547 | $10.24 | $10.05 $10.39 |
| Sep 14, 2026 | $10.46 | $10.67 | $10.45 | $10.61 | +$0.24 | +2.31% | 85,886,314 | $10.57 | $10.45 $10.67 |
| Sep 11, 2026 | $10.40 | $10.72 | $10.33 | $10.37 | +$0.00 | +0.00% | 84,468,283 | $10.48 | $10.33 $10.72 |
| Sep 10, 2026 | $10.32 | $10.42 | $10.31 | $10.37 | $-0.14 | -1.33% | 64,115,630 | $10.37 | $10.31 $10.42 |
| Sep 9, 2026 | $10.70 | $10.71 | $10.48 | $10.51 | $-0.03 | -0.28% | 75,528,007 | $10.59 | $10.48 $10.71 |
| Sep 8, 2026 | $10.52 | $10.62 | $10.42 | $10.54 | $-0.20 | -1.86% | 75,252,794 | $10.54 | $10.42 $10.62 |
| Sep 4, 2026 | $10.66 | $10.75 | $10.57 | $10.74 | $-0.27 | -2.45% | 66,111,400 | $10.69 | $10.57 $10.75 |
| Sep 3, 2026 | $10.56 | $11.02 | $10.56 | $11.01 | +$0.61 | +5.87% | 84,324,838 | $10.84 | $10.56 $11.02 |
| Sep 2, 2026 | $10.33 | $10.44 | $10.30 | $10.40 | +$0.02 | +0.19% | 65,497,459 | $10.38 | $10.30 $10.44 |
| Sep 1, 2026 | $10.48 | $10.56 | $10.27 | $10.38 | $-0.25 | -2.35% | 67,068,439 | $10.44 | $10.27 $10.56 |
| Aug 31, 2026 | $10.52 | $10.69 | $10.47 | $10.63 | +$0.18 | +1.72% | 83,005,380 | $10.59 | $10.47 $10.69 |
| Aug 28, 2026 | $10.67 | $10.77 | $10.36 | $10.45 | $-0.33 | -3.06% | 103,871,239 | $10.57 | $10.36 $10.77 |
| Aug 27, 2026 | $10.71 | $10.91 | $10.65 | $10.78 | +$0.20 | +1.89% | 86,144,608 | $10.82 | $10.65 $10.91 |
| Aug 26, 2026 | $10.52 | $10.62 | $10.47 | $10.58 | $-0.08 | -0.75% | 87,665,909 | $10.55 | $10.47 $10.62 |
| Aug 25, 2026 | $10.62 | $10.75 | $10.54 | $10.66 | +$0.03 | +0.28% | 76,579,420 | $10.68 | $10.54 $10.75 |
| Aug 24, 2026 | $10.67 | $10.80 | $10.51 | $10.63 | +$0.22 | +2.11% | 119,500,780 | $10.68 | $10.51 $10.80 |
| Aug 21, 2026 | $10.42 | $10.53 | $10.30 | $10.41 | +$0.60 | +6.12% | 113,405,796 | $10.44 | $10.30 $10.53 |