ProShares Bitcoin ETF (BITO)

Historical Prices For ProShares Bitcoin ETF (BITO)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	20.55	20.56	20.16	20.43	6,422,347	20.43
4/29/2025	20.63	20.76	20.56	20.72	4,645,879	20.72
4/28/2025	20.69	20.72	20.31	20.61	5,282,953	20.61
4/25/2025	20.53	20.88	20.47	20.75	5,001,942	20.75
4/24/2025	20.18	20.39	20.14	20.39	3,709,949	20.39
4/23/2025	20.47	20.60	20.00	20.34	7,568,449	20.34
4/22/2025	19.51	19.99	19.48	19.92	7,764,740	19.92
4/21/2025	18.99	19.30	18.80	19.04	5,927,626	19.04
4/17/2025	18.42	18.62	18.22	18.51	3,402,120	18.51
4/16/2025	18.22	18.63	18.13	18.35	4,734,007	18.35
4/15/2025	18.69	18.84	18.26	18.29	4,055,165	18.29
4/14/2025	18.47	18.68	18.22	18.51	4,365,137	18.51
4/11/2025	17.87	18.35	17.69	18.27	5,920,320	18.27
4/10/2025	17.78	17.80	17.05	17.31	7,593,242	17.31
4/09/2025	16.68	18.09	16.68	17.94	15,008,060	17.94
4/08/2025	17.44	17.50	16.58	16.69	8,130,021	16.69
4/07/2025	16.71	17.55	16.48	17.00	16,283,210	17.00
4/04/2025	17.98	18.45	17.80	18.31	12,261,958	18.31
4/03/2025	17.84	18.02	17.67	17.83	6,812,187	17.83
4/02/2025	18.45	19.06	18.41	18.93	5,742,597	18.93
4/01/2025	18.22	18.66	17.95	18.49	6,214,756	18.49
3/31/2025	18.33	18.66	18.13	18.32	4,599,805	17.96
3/28/2025	18.95	19.01	18.54	18.66	4,530,329	18.29
3/27/2025	19.20	19.49	19.08	19.38	4,364,649	19.00
3/26/2025	19.49	19.57	19.09	19.26	2,910,879	18.88
3/25/2025	19.49	19.66	19.37	19.63	3,406,480	19.24
3/24/2025	19.42	19.77	19.41	19.65	3,955,103	19.26
3/21/2025	18.63	18.80	18.50	18.69	2,645,852	18.32
3/20/2025	18.96	19.28	18.61	18.74	4,195,212	18.37
3/19/2025	18.70	19.16	18.63	19.04	6,997,625	18.66
3/18/2025	18.34	18.36	18.05	18.33	3,780,221	17.97
3/17/2025	18.46	18.89	18.36	18.83	7,008,501	18.46
3/14/2025	18.59	19.03	18.43	18.87	5,039,108	18.50
3/13/2025	18.47	18.52	17.79	17.85	5,170,394	17.50
3/12/2025	18.58	18.68	17.95	18.48	5,856,909	18.12
3/11/2025	18.16	18.65	17.61	18.49	5,871,555	18.13
3/10/2025	18.43	18.49	17.23	17.57	13,177,001	17.22
3/07/2025	19.88	20.34	19.28	19.39	14,626,546	19.01
3/06/2025	20.06	20.43	19.58	19.87	7,903,794	19.48
3/05/2025	20.04	20.22	19.54	20.19	9,876,673	19.79
3/04/2025	18.47	19.85	18.18	19.38	14,081,892	19.00
3/03/2025	20.81	20.83	18.98	19.21	19,370,224	18.83
2/28/2025	19.00	19.77	18.80	19.54	11,229,742	18.45
2/27/2025	20.00	20.04	19.15	19.33	10,627,623	18.25
2/26/2025	19.86	20.50	19.05	19.57	17,915,294	18.48
2/25/2025	20.66	20.67	19.88	20.42	20,283,871	19.28
2/24/2025	22.13	22.23	21.72	21.81	7,233,917	20.59
2/21/2025	23.01	23.09	21.94	21.96	10,244,206	20.73
2/20/2025	22.72	22.95	22.47	22.88	5,216,126	21.60
2/19/2025	22.39	22.46	22.14	22.32	5,373,134	21.07
2/18/2025	22.40	22.45	21.63	21.85	7,731,366	20.63
2/14/2025	22.47	23.04	22.38	22.62	5,848,365	21.36
2/13/2025	22.30	22.43	22.12	22.38	7,110,041	21.13
2/12/2025	22.02	22.73	21.96	22.56	6,807,239	21.30
2/11/2025	22.54	22.64	22.04	22.14	5,077,890	20.90
2/10/2025	22.75	22.82	22.53	22.66	5,068,610	21.39
2/07/2025	23.24	23.35	22.23	22.28	11,142,473	21.04
2/06/2025	22.89	23.05	22.25	22.55	8,642,199	21.29
2/05/2025	23.00	23.11	22.45	22.70	6,854,467	21.43
2/04/2025	23.11	23.50	22.81	23.00	11,220,970	21.72
2/03/2025	22.08	23.83	22.01	23.59	14,281,805	22.27