ProShares Bitcoin Strategy ETF (BITO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.81 | 8.84 | 8.71 | 8.79 | +1.03% | 57,706,700 |
| 2026-08-06 | 8.67 | 8.79 | 8.66 | 8.70 | -0.80% | 60,246,100 |
| 2026-08-05 | 8.66 | 8.78 | 8.63 | 8.77 | +1.04% | 74,923,200 |
| 2026-08-04 | 8.63 | 8.71 | 8.59 | 8.68 | +0.58% | 72,560,100 |
| 2026-08-03 | 8.47 | 8.67 | 8.44 | 8.63 | +1.29% | 99,674,600 |
| 2026-07-31 | 8.63 | 8.64 | 8.43 | 8.52 | -2.85% | 83,316,000 |
| 2026-07-30 | 8.78 | 8.83 | 8.74 | 8.77 | +1.86% | 56,882,100 |
| 2026-07-29 | 8.70 | 8.77 | 8.59 | 8.61 | -0.35% | 137,093,900 |
| 2026-07-28 | 8.57 | 8.68 | 8.48 | 8.64 | -1.59% | 160,343,700 |
| 2026-07-27 | 8.79 | 8.90 | 8.72 | 8.78 | +0.92% | 130,160,200 |
| 2026-07-24 | 8.71 | 8.73 | 8.62 | 8.70 | -0.80% | 158,756,700 |
| 2026-07-23 | 8.81 | 8.84 | 8.75 | 8.77 | -2.01% | 167,550,100 |
| 2026-07-22 | 8.88 | 9.00 | 8.88 | 8.95 | -0.67% | 363,300,900 |
| 2026-07-21 | 9.00 | 9.08 | 8.95 | 9.01 | +2.15% | 442,967,700 |
| 2026-07-20 | 8.74 | 8.92 | 8.68 | 8.82 | +1.50% | 440,000,000 |
| 2026-07-17 | 8.51 | 8.74 | 8.46 | 8.69 | -0.34% | 639,696,400 |
| 2026-07-16 | 8.70 | 8.80 | 8.67 | 8.72 | -0.91% | 553,007,500 |
| 2026-07-15 | 8.85 | 8.90 | 8.77 | 8.80 | +0.57% | 496,250,000 |
| 2026-07-14 | 8.67 | 8.82 | 8.61 | 8.75 | +3.67% | 407,703,000 |
| 2026-07-13 | 8.47 | 8.54 | 8.37 | 8.44 | -2.65% | 277,275,900 |
| 2026-07-10 | 8.70 | 8.78 | 8.64 | 8.67 | +1.17% | 270,779,400 |
| 2026-07-09 | 8.50 | 8.61 | 8.47 | 8.57 | +1.54% | 326,987,000 |
| 2026-07-08 | 8.38 | 8.46 | 8.33 | 8.44 | -2.43% | 273,172,100 |
| 2026-07-07 | 8.55 | 8.72 | 8.49 | 8.65 | +0.12% | 402,717,100 |
| 2026-07-06 | 8.33 | 8.68 | 8.31 | 8.64 | +3.60% | 361,084,100 |
| 2026-07-02 | 8.36 | 8.45 | 8.29 | 8.34 | +2.58% | 205,888,400 |
| 2026-07-01 | 7.96 | 8.21 | 7.93 | 8.13 | +1.88% | 228,243,400 |
| 2026-06-30 | 7.93 | 8.03 | 7.88 | 7.98 | -2.56% | 186,549,500 |
| 2026-06-29 | 8.13 | 8.24 | 7.99 | 8.19 | +0.86% | 252,680,100 |
| 2026-06-26 | 8.00 | 8.23 | 7.99 | 8.12 | +0.74% | 232,611,400 |
| 2026-06-25 | 8.30 | 8.31 | 7.87 | 8.06 | -1.10% | 300,539,100 |
| 2026-06-24 | 8.39 | 8.43 | 8.01 | 8.15 | -3.78% | 251,570,900 |
| 2026-06-23 | 8.43 | 8.54 | 8.41 | 8.47 | -3.31% | 148,301,700 |
| 2026-06-22 | 8.82 | 8.92 | 8.73 | 8.76 | +2.34% | 179,896,700 |
| 2026-06-18 | 8.75 | 8.75 | 8.46 | 8.56 | -1.95% | 322,602,900 |
| 2026-06-17 | 8.83 | 9.04 | 8.70 | 8.73 | -2.13% | 320,143,300 |
| 2026-06-16 | 8.97 | 9.01 | 8.88 | 8.92 | -1.44% | 202,759,000 |
| 2026-06-15 | 9.09 | 9.16 | 9.01 | 9.05 | +4.62% | 210,312,000 |
| 2026-06-12 | 8.62 | 8.77 | 8.56 | 8.65 | +0.12% | 289,728,800 |
| 2026-06-11 | 8.54 | 8.70 | 8.47 | 8.64 | +2.49% | 326,178,700 |
| 2026-06-10 | 8.37 | 8.56 | 8.37 | 8.43 | -0.12% | 349,694,200 |
| 2026-06-09 | 8.48 | 8.51 | 8.26 | 8.44 | -2.09% | 252,401,800 |
| 2026-06-08 | 8.65 | 8.75 | 8.61 | 8.62 | +4.87% | 211,132,700 |
| 2026-06-05 | 8.45 | 8.48 | 8.05 | 8.22 | -4.97% | 278,662,700 |
| 2026-06-04 | 8.60 | 8.79 | 8.56 | 8.65 | -2.81% | 270,508,700 |
| 2026-06-03 | 9.09 | 9.14 | 8.88 | 8.90 | -2.94% | 238,996,600 |
| 2026-06-02 | 9.38 | 9.40 | 9.03 | 9.17 | -5.85% | 241,204,800 |
| 2026-06-01 | 9.77 | 9.79 | 9.60 | 9.74 | -2.79% | 158,490,600 |
| 2026-05-29 | 9.94 | 10.14 | 9.87 | 10.02 | +0.10% | 134,285,300 |
| 2026-05-28 | 9.96 | 10.06 | 9.88 | 10.01 | -1.96% | 128,749,800 |
| 2026-05-27 | 10.23 | 10.29 | 10.16 | 10.21 | -1.54% | 117,147,800 |
| 2026-05-26 | 10.47 | 10.66 | 10.32 | 10.37 | +0.19% | 159,994,400 |
| 2026-05-22 | 10.54 | 10.55 | 10.32 | 10.35 | -2.36% | 102,872,700 |
| 2026-05-21 | 10.54 | 10.67 | 10.46 | 10.60 | +0.00% | 136,044,000 |
| 2026-05-20 | 10.55 | 10.64 | 10.49 | 10.60 | +1.15% | 134,759,400 |
| 2026-05-19 | 10.45 | 10.52 | 10.38 | 10.48 | -0.10% | 109,714,200 |
| 2026-05-18 | 10.54 | 10.55 | 10.37 | 10.49 | -2.96% | 140,126,000 |
| 2026-05-15 | 10.93 | 10.93 | 10.73 | 10.81 | -2.88% | 130,727,200 |
| 2026-05-14 | 10.91 | 11.23 | 10.86 | 11.13 | +2.30% | 165,097,300 |
| 2026-05-13 | 10.94 | 10.96 | 10.75 | 10.88 | -1.45% | 108,069,100 |
| 2026-05-12 | 11.01 | 11.06 | 10.90 | 11.04 | -1.43% | 123,067,000 |
| 2026-05-11 | 11.09 | 11.24 | 10.98 | 11.20 | +2.19% | 148,524,400 |
| 2026-05-08 | 10.89 | 11.00 | 10.87 | 10.96 | +0.00% | 115,183,600 |
| 2026-05-07 | 11.07 | 11.07 | 10.86 | 10.96 | -1.70% | 127,855,000 |
| 2026-05-06 | 11.21 | 11.23 | 11.09 | 11.15 | -0.27% | 164,009,400 |
| 2026-05-05 | 11.15 | 11.19 | 11.08 | 11.18 | +2.10% | 117,330,200 |
| 2026-05-04 | 10.80 | 11.06 | 10.73 | 10.95 | +1.96% | 137,108,100 |
| 2026-05-01 | 10.73 | 10.82 | 10.69 | 10.74 | +2.58% | 96,523,400 |
| 2026-04-30 | 10.43 | 10.51 | 10.42 | 10.47 | +1.36% | 73,976,600 |
| 2026-04-29 | 10.55 | 10.55 | 10.26 | 10.33 | -1.24% | 126,044,500 |
| 2026-04-28 | 10.44 | 10.48 | 10.36 | 10.46 | -0.76% | 92,115,700 |
| 2026-04-27 | 10.65 | 10.74 | 10.48 | 10.54 | -1.03% | 95,040,900 |
| 2026-04-24 | 10.72 | 10.75 | 10.60 | 10.65 | -0.28% | 84,124,900 |
| 2026-04-23 | 10.64 | 10.80 | 10.55 | 10.68 | -1.29% | 111,601,600 |
| 2026-04-22 | 10.78 | 10.92 | 10.75 | 10.82 | +5.15% | 99,528,500 |
| 2026-04-21 | 10.43 | 10.52 | 10.26 | 10.29 | -1.63% | 122,564,300 |
| 2026-04-20 | 10.33 | 10.50 | 10.25 | 10.46 | -1.60% | 107,169,600 |
| 2026-04-17 | 10.52 | 10.77 | 10.46 | 10.63 | +2.71% | 131,006,500 |
| 2026-04-16 | 10.29 | 10.36 | 10.05 | 10.35 | +0.49% | 121,825,300 |
| 2026-04-15 | 10.21 | 10.34 | 10.10 | 10.30 | +1.08% | 97,629,000 |
| 2026-04-14 | 10.23 | 10.46 | 10.14 | 10.19 | +1.19% | 94,054,800 |
| 2026-04-13 | 9.77 | 10.09 | 9.72 | 10.07 | +0.10% | 104,875,200 |
| 2026-04-10 | 9.93 | 10.08 | 9.87 | 10.06 | +1.62% | 80,914,500 |
| 2026-04-09 | 9.77 | 9.98 | 9.68 | 9.90 | +1.02% | 105,567,400 |
| 2026-04-08 | 9.95 | 9.98 | 9.70 | 9.80 | +3.48% | 94,928,700 |
| 2026-04-07 | 9.40 | 9.49 | 9.29 | 9.47 | -1.15% | 107,655,600 |
| 2026-04-06 | 9.54 | 9.68 | 9.50 | 9.58 | +4.02% | 102,665,200 |
| 2026-04-02 | 9.08 | 9.27 | 9.02 | 9.21 | -1.60% | 136,907,600 |
| 2026-04-01 | 9.42 | 9.51 | 9.32 | 9.36 | +0.54% | 111,331,200 |
| 2026-03-31 | 9.17 | 9.43 | 9.12 | 9.31 | +1.75% | 127,136,000 |
| 2026-03-30 | 9.33 | 9.36 | 9.10 | 9.15 | +0.88% | 93,040,000 |
| 2026-03-27 | 9.17 | 9.17 | 9.00 | 9.07 | -3.72% | 116,132,300 |
| 2026-03-26 | 9.54 | 9.60 | 9.36 | 9.42 | -3.38% | 92,743,700 |
| 2026-03-25 | 9.86 | 9.90 | 9.70 | 9.75 | +2.09% | 107,243,200 |
| 2026-03-24 | 9.71 | 9.74 | 9.47 | 9.55 | -1.75% | 140,420,500 |
| 2026-03-23 | 9.73 | 9.89 | 9.63 | 9.72 | +0.52% | 178,351,200 |
| 2026-03-20 | 9.71 | 9.71 | 9.55 | 9.67 | +0.00% | 154,506,200 |
| 2026-03-19 | 9.54 | 9.72 | 9.46 | 9.67 | -1.12% | 180,064,000 |
| 2026-03-18 | 9.97 | 9.99 | 9.75 | 9.78 | -4.68% | 133,484,100 |
| 2026-03-17 | 10.15 | 10.32 | 10.10 | 10.26 | +0.69% | 116,242,700 |
| 2026-03-16 | 10.18 | 10.27 | 10.04 | 10.19 | +3.98% | 121,139,300 |
| 2026-03-13 | 10.07 | 10.20 | 9.75 | 9.80 | +1.03% | 131,081,600 |
| 2026-03-12 | 9.65 | 9.73 | 9.54 | 9.70 | -0.31% | 114,238,000 |
| 2026-03-11 | 9.69 | 9.84 | 9.60 | 9.73 | +0.83% | 136,567,800 |
| 2026-03-10 | 9.76 | 9.90 | 9.54 | 9.65 | +1.47% | 145,313,100 |
| 2026-03-09 | 9.46 | 9.58 | 9.39 | 9.51 | +1.28% | 129,374,000 |
| 2026-03-06 | 9.50 | 9.52 | 9.32 | 9.39 | -4.28% | 105,997,700 |
| 2026-03-05 | 9.99 | 10.04 | 9.73 | 9.81 | -2.58% | 105,372,400 |
| 2026-03-04 | 9.89 | 10.22 | 9.83 | 10.07 | +7.13% | 113,133,100 |
| 2026-03-03 | 9.24 | 9.52 | 9.12 | 9.40 | -1.36% | 107,639,800 |
| 2026-03-02 | 9.04 | 9.67 | 9.04 | 9.53 | +5.19% | 133,364,500 |
| 2026-02-27 | 9.13 | 9.16 | 8.99 | 9.06 | -2.79% | 93,444,100 |
| 2026-02-26 | 9.41 | 9.43 | 9.18 | 9.32 | -2.41% | 103,772,300 |
| 2026-02-25 | 9.20 | 9.62 | 9.14 | 9.55 | +7.30% | 101,186,500 |
| 2026-02-24 | 8.71 | 8.95 | 8.68 | 8.90 | -0.11% | 69,341,300 |
| 2026-02-23 | 9.13 | 9.15 | 8.82 | 8.91 | -4.81% | 73,329,100 |
| 2026-02-20 | 9.26 | 9.41 | 9.20 | 9.36 | +0.97% | 61,141,200 |
| 2026-02-19 | 9.12 | 9.29 | 9.06 | 9.27 | +1.20% | 76,054,400 |
| 2026-02-18 | 9.26 | 9.45 | 9.09 | 9.16 | -2.14% | 76,844,400 |
| 2026-02-17 | 9.39 | 9.43 | 9.19 | 9.36 | -1.47% | 70,300,800 |
| 2026-02-13 | 9.30 | 9.61 | 9.23 | 9.50 | +5.09% | 68,805,800 |
| 2026-02-12 | 9.39 | 9.44 | 8.99 | 9.04 | -3.21% | 61,325,800 |
| 2026-02-11 | 9.40 | 9.43 | 9.08 | 9.34 | -1.79% | 84,996,400 |
| 2026-02-10 | 9.57 | 9.68 | 9.38 | 9.51 | -2.76% | 61,522,500 |
| 2026-02-09 | 9.53 | 9.84 | 9.46 | 9.78 | +0.93% | 82,804,200 |
| 2026-02-06 | 9.27 | 9.89 | 9.27 | 9.69 | +10.11% | 70,076,800 |
| 2026-02-05 | 9.68 | 9.79 | 8.61 | 8.80 | -13.30% | 104,282,900 |
| 2026-02-04 | 10.40 | 10.46 | 9.96 | 10.15 | -3.97% | 67,491,300 |
| 2026-02-03 | 10.85 | 10.85 | 10.08 | 10.57 | -2.04% | 104,882,100 |
| 2026-02-02 | 10.80 | 11.00 | 10.74 | 10.79 | -6.98% | 80,939,600 |
| 2026-01-30 | 11.47 | 11.72 | 11.33 | 11.60 | -0.51% | 58,191,400 |
| 2026-01-29 | 12.15 | 12.16 | 11.52 | 11.66 | -5.51% | 87,709,500 |
| 2026-01-28 | 12.47 | 12.54 | 12.31 | 12.34 | -0.32% | 56,285,400 |
| 2026-01-27 | 12.22 | 12.40 | 12.08 | 12.38 | +1.98% | 60,475,500 |
| 2026-01-26 | 12.14 | 12.31 | 12.06 | 12.14 | -2.10% | 62,722,000 |
| 2026-01-23 | 12.42 | 12.65 | 12.26 | 12.40 | +0.08% | 65,932,900 |
| 2026-01-22 | 12.41 | 12.47 | 12.25 | 12.39 | -0.80% | 59,308,600 |
| 2026-01-21 | 12.41 | 12.55 | 12.08 | 12.49 | +0.56% | 85,113,000 |
| 2026-01-20 | 12.59 | 12.66 | 12.36 | 12.42 | -6.33% | 53,396,600 |
| 2026-01-16 | 13.28 | 13.30 | 13.07 | 13.26 | +0.38% | 51,356,300 |
| 2026-01-15 | 13.44 | 13.47 | 13.19 | 13.21 | -2.58% | 64,250,800 |
| 2026-01-14 | 13.28 | 13.60 | 13.24 | 13.56 | +3.35% | 66,498,400 |
| 2026-01-13 | 12.82 | 13.13 | 12.77 | 13.12 | +3.39% | 55,262,600 |
| 2026-01-12 | 12.51 | 12.82 | 12.49 | 12.69 | +1.36% | 65,129,700 |
| 2026-01-09 | 12.57 | 12.78 | 12.45 | 12.52 | -0.71% | 59,797,000 |
| 2026-01-08 | 12.43 | 12.70 | 12.38 | 12.61 | -0.16% | 54,677,700 |
| 2026-01-07 | 12.69 | 12.78 | 12.58 | 12.63 | -1.71% | 53,548,100 |
| 2026-01-06 | 13.11 | 13.11 | 12.66 | 12.85 | -1.83% | 56,669,900 |
| 2026-01-05 | 12.90 | 13.19 | 12.84 | 13.09 | +4.97% | 60,914,000 |
| 2026-01-02 | 12.35 | 12.67 | 12.29 | 12.47 | +2.55% | 57,156,900 |
| 2025-12-31 | 12.37 | 12.37 | 12.10 | 12.16 | -0.49% | 45,757,200 |
| 2025-12-30 | 12.24 | 12.45 | 12.20 | 12.22 | +0.99% | 51,531,200 |
| 2025-12-29 | 12.16 | 12.25 | 12.09 | 12.10 | -0.49% | 40,065,600 |
| 2025-12-26 | 12.36 | 12.39 | 12.02 | 12.16 | +0.25% | 23,735,000 |
| 2025-12-24 | 12.11 | 12.18 | 12.00 | 12.13 | -6.11% | 24,081,600 |
| 2025-12-23 | 12.92 | 13.03 | 12.76 | 12.92 | -0.92% | 38,245,000 |
| 2025-12-22 | 13.27 | 13.35 | 12.96 | 13.04 | +0.38% | 36,220,000 |
| 2025-12-19 | 13.01 | 13.20 | 12.82 | 12.99 | +3.92% | 44,682,300 |
| 2025-12-18 | 13.06 | 13.19 | 12.47 | 12.50 | -1.34% | 48,670,700 |
| 2025-12-17 | 12.95 | 13.35 | 12.59 | 12.67 | -2.01% | 63,466,700 |
| 2025-12-16 | 12.84 | 13.03 | 12.81 | 12.93 | +2.05% | 46,566,700 |
| 2025-12-15 | 13.21 | 13.28 | 12.57 | 12.67 | -4.95% | 60,155,600 |
| 2025-12-12 | 13.62 | 13.70 | 13.21 | 13.33 | -1.62% | 34,622,900 |
| 2025-12-11 | 13.31 | 13.57 | 13.18 | 13.55 | -0.81% | 61,120,400 |
| 2025-12-10 | 13.58 | 13.98 | 13.52 | 13.66 | -0.65% | 40,469,800 |
| 2025-12-09 | 13.34 | 13.99 | 13.30 | 13.75 | +2.61% | 36,152,000 |
| 2025-12-08 | 13.50 | 13.56 | 13.23 | 13.40 | +1.44% | 37,537,900 |
| 2025-12-05 | 13.36 | 13.52 | 13.03 | 13.21 | -3.37% | 38,426,300 |
| 2025-12-04 | 13.72 | 13.79 | 13.44 | 13.67 | -0.44% | 33,323,600 |
| 2025-12-03 | 13.69 | 13.85 | 13.56 | 13.73 | +2.01% | 38,989,800 |
| 2025-12-02 | 13.11 | 13.66 | 13.07 | 13.46 | +6.57% | 31,627,800 |
| 2025-12-01 | 12.75 | 12.82 | 12.39 | 12.63 | -11.06% | 38,868,100 |
| 2025-11-28 | 14.56 | 14.58 | 14.13 | 14.20 | +0.92% | 15,863,100 |
| 2025-11-26 | 13.65 | 14.16 | 13.56 | 14.07 | +3.00% | 24,250,500 |
| 2025-11-25 | 13.63 | 13.79 | 13.47 | 13.66 | -2.08% | 18,492,000 |
| 2025-11-24 | 13.44 | 13.97 | 13.33 | 13.95 | +5.36% | 27,308,600 |
| 2025-11-21 | 13.10 | 13.40 | 12.89 | 13.24 | -2.14% | 37,249,100 |
| 2025-11-20 | 14.30 | 14.34 | 13.46 | 13.53 | -3.43% | 45,681,700 |
| 2025-11-19 | 14.25 | 14.46 | 13.85 | 14.01 | -3.51% | 31,246,300 |
| 2025-11-18 | 14.36 | 14.69 | 14.24 | 14.52 | +1.04% | 28,109,900 |
| 2025-11-17 | 14.73 | 15.03 | 14.27 | 14.37 | -2.58% | 42,627,100 |
| 2025-11-14 | 14.93 | 15.26 | 14.73 | 14.75 | -3.85% | 31,441,400 |
| 2025-11-13 | 16.05 | 16.20 | 15.31 | 15.34 | -3.46% | 39,215,800 |
| 2025-11-12 | 16.43 | 16.44 | 15.78 | 15.89 | -1.30% | 29,535,400 |
| 2025-11-11 | 16.39 | 16.41 | 16.08 | 16.10 | -3.07% | 25,653,900 |
| 2025-11-10 | 16.66 | 16.67 | 16.40 | 16.61 | +2.15% | 24,831,800 |
| 2025-11-07 | 15.71 | 16.29 | 15.59 | 16.26 | +2.85% | 37,730,000 |
| 2025-11-06 | 16.14 | 16.14 | 15.73 | 15.81 | -2.95% | 24,982,500 |
| 2025-11-05 | 16.10 | 16.41 | 16.02 | 16.29 | +3.23% | 31,658,700 |
| 2025-11-04 | 16.27 | 16.45 | 15.60 | 15.78 | -5.62% | 49,482,300 |
| 2025-11-03 | 16.89 | 16.98 | 16.53 | 16.72 | -7.52% | 30,219,700 |
| 2025-10-31 | 18.09 | 18.29 | 17.88 | 18.08 | +3.08% | 23,045,900 |
| 2025-10-30 | 17.83 | 17.86 | 17.49 | 17.54 | -3.63% | 29,321,100 |
| 2025-10-29 | 18.70 | 18.71 | 17.97 | 18.20 | -2.78% | 25,216,100 |
| 2025-10-28 | 18.96 | 19.14 | 18.69 | 18.72 | -1.11% | 19,579,000 |
| 2025-10-27 | 18.97 | 19.08 | 18.85 | 18.93 | +3.95% | 17,397,100 |
| 2025-10-24 | 18.33 | 18.36 | 18.07 | 18.21 | +0.28% | 18,434,300 |
| 2025-10-23 | 17.98 | 18.36 | 17.90 | 18.16 | +2.25% | 24,004,000 |
| 2025-10-22 | 17.82 | 17.98 | 17.70 | 17.76 | -3.64% | 27,321,700 |
| 2025-10-21 | 17.92 | 18.81 | 17.82 | 18.43 | +0.88% | 31,692,400 |
| 2025-10-20 | 18.23 | 18.41 | 18.10 | 18.27 | +4.16% | 24,987,500 |
| 2025-10-17 | 17.39 | 17.72 | 17.22 | 17.54 | -1.74% | 27,571,100 |
| 2025-10-16 | 18.32 | 18.39 | 17.72 | 17.85 | -2.72% | 28,339,400 |
| 2025-10-15 | 18.38 | 18.52 | 18.15 | 18.35 | -1.24% | 23,886,600 |
| 2025-10-14 | 18.28 | 18.75 | 18.13 | 18.58 | -2.88% | 18,864,400 |
| 2025-10-13 | 18.88 | 19.14 | 18.78 | 19.13 | -0.57% | 26,013,900 |
| 2025-10-10 | 20.17 | 20.27 | 19.13 | 19.24 | -3.75% | 34,405,200 |
| 2025-10-09 | 20.40 | 20.41 | 19.78 | 19.99 | -1.91% | 20,966,000 |
| 2025-10-08 | 20.24 | 20.54 | 20.11 | 20.38 | +1.34% | 21,477,100 |
| 2025-10-07 | 20.66 | 20.68 | 19.95 | 20.11 | -3.08% | 24,339,800 |
| 2025-10-06 | 20.67 | 20.91 | 20.58 | 20.75 | +2.27% | 19,745,900 |
| 2025-10-03 | 19.99 | 20.54 | 19.87 | 20.29 | +1.40% | 23,336,400 |
| 2025-10-02 | 19.72 | 20.04 | 19.61 | 20.01 | +3.04% | 17,131,300 |
| 2025-10-01 | 19.31 | 19.57 | 19.26 | 19.42 | -1.32% | 15,594,100 |
| 2025-09-30 | 19.49 | 19.71 | 19.39 | 19.68 | -0.10% | 13,730,300 |
| 2025-09-29 | 19.30 | 19.70 | 19.27 | 19.70 | +5.12% | 15,017,600 |
| 2025-09-26 | 18.76 | 18.96 | 18.66 | 18.74 | -0.32% | 11,971,100 |
| 2025-09-25 | 19.19 | 19.21 | 18.64 | 18.80 | -3.59% | 17,642,500 |
| 2025-09-24 | 19.46 | 19.62 | 19.41 | 19.50 | +1.51% | 9,754,400 |
| 2025-09-23 | 19.44 | 19.50 | 19.18 | 19.21 | -0.47% | 10,415,300 |
| 2025-09-22 | 19.43 | 19.54 | 19.27 | 19.30 | -2.67% | 12,032,000 |
| 2025-09-19 | 20.01 | 20.07 | 19.80 | 19.83 | -2.03% | 8,272,600 |
| 2025-09-18 | 20.23 | 20.33 | 20.16 | 20.24 | +1.66% | 8,400,600 |
| 2025-09-17 | 20.03 | 20.05 | 19.74 | 19.91 | -1.04% | 11,035,600 |
| 2025-09-16 | 19.89 | 20.16 | 19.76 | 20.12 | +1.31% | 9,397,400 |
| 2025-09-15 | 19.83 | 19.92 | 19.70 | 19.86 | -1.39% | 10,294,400 |
| 2025-09-12 | 19.82 | 20.16 | 19.79 | 20.14 | +2.03% | 11,914,800 |
| 2025-09-11 | 19.62 | 19.79 | 19.60 | 19.74 | +0.82% | 8,198,500 |
| 2025-09-10 | 19.61 | 19.74 | 19.51 | 19.58 | +2.03% | 9,389,500 |
| 2025-09-09 | 19.46 | 19.49 | 19.07 | 19.19 | -0.67% | 10,914,000 |
| 2025-09-08 | 19.35 | 19.48 | 19.29 | 19.32 | +0.42% | 9,367,600 |
| 2025-09-05 | 19.47 | 19.53 | 18.98 | 19.24 | +1.58% | 12,266,200 |
| 2025-09-04 | 19.11 | 19.14 | 18.84 | 18.94 | -2.17% | 9,932,700 |
| 2025-09-03 | 19.23 | 19.44 | 19.18 | 19.36 | +1.26% | 9,913,000 |
| 2025-09-02 | 18.89 | 19.31 | 18.83 | 19.12 | -2.15% | 18,202,600 |
| 2025-08-29 | 19.96 | 19.98 | 19.50 | 19.54 | -3.51% | 17,422,200 |
| 2025-08-28 | 20.42 | 20.49 | 20.23 | 20.25 | -0.05% | 11,326,500 |
| 2025-08-27 | 20.12 | 20.37 | 20.07 | 20.26 | +0.80% | 8,997,300 |
| 2025-08-26 | 19.85 | 20.11 | 19.78 | 20.10 | +0.30% | 13,203,100 |
| 2025-08-25 | 20.20 | 20.43 | 19.99 | 20.04 | -5.02% | 14,773,500 |
| 2025-08-22 | 20.32 | 21.25 | 20.23 | 21.10 | +3.99% | 13,583,400 |
| 2025-08-21 | 20.49 | 20.62 | 20.24 | 20.29 | -1.89% | 8,481,500 |
| 2025-08-20 | 20.51 | 20.70 | 20.31 | 20.68 | +1.08% | 10,443,400 |
| 2025-08-19 | 20.95 | 20.98 | 20.37 | 20.46 | -2.80% | 15,678,200 |
| 2025-08-18 | 20.94 | 21.15 | 20.77 | 21.05 | -0.57% | 11,319,800 |
| 2025-08-15 | 21.47 | 21.48 | 21.15 | 21.17 | -0.98% | 10,200,000 |
| 2025-08-14 | 21.42 | 21.64 | 21.22 | 21.38 | -4.00% | 19,825,900 |
| 2025-08-13 | 21.85 | 22.30 | 21.75 | 22.27 | +2.72% | 13,270,900 |
| 2025-08-12 | 21.59 | 21.78 | 21.48 | 21.68 | +0.51% | 9,154,500 |
| 2025-08-11 | 21.64 | 21.89 | 21.50 | 21.57 | +2.28% | 9,815,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.43%). Worst month: Feb (-16.60%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ProShares Bitcoin Strategy ETF's (BITO) latest close?
8.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is BITO's 52-week high and low?
22.30 high and 7.87 low over the trailing 52 weeks, as of 2026-08-07.
What is ProShares Bitcoin Strategy ETF's strongest and weakest month historically?
Historically, BITO's strongest calendar month has been Nov (average +12.43%) and its weakest Feb (average -16.60%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 464 daily bars in the Closelook data lake.