NYSEARCA:BITO

Proshares Trust - Proshares Bitcoin Strategy Etf ETF Price (Quote)

etoro logo Buy BITO
*Your capital is at risk
$8.34
+0.210 (+2.58%)
At Close: Jul 02, 2026

Range Low Price High Price Comment
30 days $7.87 $9.40 Thursday, 2nd Jul 2026 BITO stock ended at $8.34. This is 2.58% more than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 1.93% from a day low at $8.29 to a day high of $8.45.
90 days $7.87 $11.30
52 weeks $7.87 $23.49

Historical ProShares Trust - ProShares Bitcoin Strategy ETF prices

Date Open High Low Close Volume
Jul 02, 2026 $8.36 $8.45 $8.29 $8.34 205 735 536
Jul 01, 2026 $7.96 $8.21 $7.93 $8.13 227 711 337
Jun 30, 2026 $7.93 $8.03 $7.88 $7.98 186 426 350
Jun 29, 2026 $8.13 $8.24 $7.99 $8.19 252 410 644
Jun 26, 2026 $8.00 $8.23 $7.99 $8.12 158 817
Jun 25, 2026 $8.30 $8.32 $7.87 $8.06 300 424 151
Jun 24, 2026 $8.39 $8.43 $8.01 $8.15 251 423 092
Jun 23, 2026 $8.47 $8.54 $8.41 $8.47 148 098 727
Jun 22, 2026 $8.82 $8.92 $8.73 $8.76 179 674 152
Jun 18, 2026 $8.75 $8.75 $8.46 $8.56 322 518 480
Jun 17, 2026 $8.83 $9.04 $8.70 $8.73 319 968 998
Jun 16, 2026 $8.97 $9.01 $8.88 $8.92 202 567 858
Jun 15, 2026 $9.09 $9.16 $9.01 $9.05 210 181 371
Jun 12, 2026 $8.62 $8.77 $8.56 $8.65 289 583 015
Jun 11, 2026 $8.54 $8.70 $8.47 $8.64 326 131 642
Jun 10, 2026 $8.30 $8.56 $8.30 $8.43 349 548 217
Jun 09, 2026 $8.53 $8.53 $8.26 $8.44 252 353 776
Jun 08, 2026 $8.65 $8.75 $8.61 $8.62 211 033 266
Jun 05, 2026 $8.45 $8.48 $8.05 $8.22 277 810 548
Jun 04, 2026 $8.60 $8.79 $8.56 $8.65 270 508 745
Jun 03, 2026 $9.09 $9.14 $8.88 $8.90 238 996 613
Jun 02, 2026 $9.38 $9.40 $9.03 $9.17 241 204 816
Jun 01, 2026 $9.77 $9.80 $9.60 $9.74 158 490 600
May 29, 2026 $9.94 $10.14 $9.87 $10.02 134 285 300
May 28, 2026 $9.96 $10.06 $9.88 $10.01 128 749 800

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BITO stock historical prices to predict future price movements?
Trend Analysis: Examine the BITO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BITO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE