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%
BPRO — Bitwise Proficio Currency Debasement ETF
NYSE ArcaBitwise Proficio Currency Debasement ETF
$20.33
+0.23(+1.14%)
- O
- 20.06
- H
- 20.45
- L
- 20.06
- V
- 12.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.33
Period Return-19.52%
Period High$30.29
Period Low$18.13
Avg Daily Volume24.5K
Total Trading Days175
BPRO — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.06 | $20.45 | $20.06 | $20.33 | +$0.23 | +1.14% | 12,784 | $20.35 | $20.06 $20.45 |
| Sep 30, 2026 | $20.31 | $20.49 | $20.10 | $20.10 | $-0.21 | -1.01% | 8,753 | $20.40 | $20.10 $20.49 |
| Sep 29, 2026 | $20.33 | $20.33 | $20.12 | $20.31 | +$0.18 | +0.87% | 2,735 | $20.22 | $20.12 $20.33 |
| Sep 28, 2026 | $20.16 | $20.45 | $20.09 | $20.13 | $-0.80 | -3.82% | 16,826 | $20.26 | $20.09 $20.45 |
| Sep 25, 2026 | $20.85 | $20.93 | $20.85 | $20.93 | +$0.11 | +0.50% | 683 | $20.91 | $20.85 $20.93 |
| Sep 24, 2026 | $20.98 | $20.98 | $20.75 | $20.83 | $-0.29 | -1.35% | 1,244 | $20.81 | $20.75 $20.98 |
| Sep 23, 2026 | $21.10 | $21.16 | $21.03 | $21.11 | $-0.38 | -1.77% | 4,024 | $21.12 | $21.03 $21.16 |
| Sep 22, 2026 | $21.09 | $21.49 | $21.09 | $21.49 | +$0.14 | +0.68% | 3,949 | $21.33 | $21.09 $21.49 |
| Sep 21, 2026 | $21.63 | $21.91 | $21.33 | $21.35 | $-0.06 | -0.26% | 3,831 | $21.64 | $21.33 $21.91 |
| Sep 18, 2026 | $21.46 | $21.46 | $21.40 | $21.40 | $-0.06 | -0.29% | 812 | $21.42 | $21.40 $21.46 |
| Sep 17, 2026 | $21.38 | $21.46 | $21.28 | $21.46 | +$0.64 | +3.07% | 6,970 | $21.32 | $21.28 $21.46 |
| Sep 16, 2026 | $21.12 | $21.16 | $20.74 | $20.82 | $-0.08 | -0.40% | 2,827 | $20.96 | $20.74 $21.16 |
| Sep 15, 2026 | $20.88 | $21.17 | $20.68 | $20.91 | $-0.07 | -0.33% | 14,536 | $20.98 | $20.68 $21.17 |
| Sep 14, 2026 | $21.48 | $21.48 | $20.98 | $20.98 | $-0.34 | -1.59% | 668 | $21.25 | $20.98 $21.48 |
| Sep 11, 2026 | $21.52 | $21.52 | $21.32 | $21.32 | +$0.10 | +0.47% | 2,336 | $21.50 | $21.32 $21.52 |
| Sep 10, 2026 | $21.38 | $21.38 | $21.22 | $21.22 | $-0.50 | -2.28% | 1,061 | $21.36 | $21.22 $21.38 |
| Sep 9, 2026 | $21.83 | $21.83 | $21.71 | $21.71 | +$0.14 | +0.65% | 2,103 | $21.79 | $21.71 $21.83 |
| Sep 8, 2026 | $21.74 | $21.74 | $21.56 | $21.57 | $-0.21 | -0.95% | 8,759 | $21.62 | $21.56 $21.74 |
| Sep 4, 2026 | $21.78 | $21.86 | $21.78 | $21.78 | $-0.24 | -1.11% | 1,039 | $21.78 | $21.78 $21.86 |
| Sep 3, 2026 | $22.02 | $22.12 | $22.01 | $22.02 | +$0.49 | +2.27% | 10,605 | $22.07 | $22.01 $22.12 |
| Sep 2, 2026 | $21.40 | $21.55 | $21.39 | $21.53 | +$0.40 | +1.91% | 10,977 | $21.48 | $21.39 $21.55 |
| Sep 1, 2026 | $21.38 | $21.63 | $21.13 | $21.13 | $-0.61 | -2.82% | 1,797 | $21.49 | $21.13 $21.63 |
| Aug 31, 2026 | $21.63 | $21.74 | $21.62 | $21.74 | $-0.10 | -0.45% | 2,776 | $21.63 | $21.62 $21.74 |
| Aug 28, 2026 | $22.42 | $22.42 | $21.76 | $21.84 | $-0.72 | -3.18% | 1,429 | $22.11 | $21.76 $22.42 |
| Aug 27, 2026 | $22.28 | $22.60 | $22.28 | $22.56 | +$0.17 | +0.76% | 3,010 | $22.43 | $22.28 $22.60 |
| Aug 26, 2026 | $22.47 | $22.47 | $22.36 | $22.39 | $-0.40 | -1.74% | 1,799 | $22.40 | $22.36 $22.47 |
| Aug 25, 2026 | $22.60 | $22.81 | $22.41 | $22.78 | +$0.22 | +0.98% | 2,826 | $22.72 | $22.41 $22.81 |
| Aug 24, 2026 | $22.96 | $22.96 | $22.53 | $22.56 | +$0.05 | +0.22% | 12,320 | $22.67 | $22.53 $22.96 |
| Aug 21, 2026 | $22.36 | $22.65 | $22.36 | $22.51 | +$0.40 | +1.81% | 2,196 | $22.43 | $22.36 $22.65 |
| Aug 20, 2026 | $21.67 | $22.12 | $21.67 | $22.11 | +$0.38 | +1.75% | 42,640 | $21.99 | $21.67 $22.12 |