BITO Historical Prices
NYSEARCA: BITOProSharesDigital AssetsETFUSD
10.93-0.21 (-1.89%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 10.93 0.00%
BITO price history
The price history for ProShares Bitcoin (BITO) on this page begins on October 18, 2021, when the stock closed at $39.51; it most recently closed at $10.93 on October 5, 2026. The highest price in this record is $44.29, reached on November 8, 2021; the latest close is 75.3% below that peak. Across the 4 complete calendar years in the table, BITO finished higher in 2 and lower in 2. Its best year was 2023 (+96.5%) and its worst was 2022 (-63.9%).
Over roughly 5 years the share price changed -72.3%, a -22.8% compound annual price return (excluding dividends). In the last 12 months alone, BITO has lost 44.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BITO returns
1 week
-0.54%
1 month
+5.69%
3 months
+31.99%
6 months
+13.67%
Year to date
-8.39%
1 year
-44.60%
3 years
-18.21%
BITO price return, excluding dividends.
BITO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.93 | -12.35% |
| 2025 | 12.47 | -48.04% |
| 2024 | 24.00 | +17.13% |
| 2023 | 20.49 | +96.45% |
| 2022 | 10.43 | -63.91% |
| 2021* | 28.90 | -26.85% |
BITO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.13 | 11.18 | 11.05 | 11.14 | -2.71% | |
| 11.49 | 11.60 | 11.41 | 11.45 | +0.09% | |
| 11.51 | 11.61 | 11.36 | 11.44 | +1.42% | |
| 11.59 | 11.67 | 11.22 | 11.28 | -0.44% | |
| 11.15 | 11.42 | 11.15 | 11.33 | +1.16% | |
| 11.42 | 11.47 | 11.16 | 11.20 | -0.09% | |
| 11.30 | 11.33 | 11.10 | 11.21 | +0.36% | |
| 11.20 | 11.31 | 11.06 | 11.17 | -0.89% | |
| 11.28 | 11.31 | 11.15 | 11.27 | -0.62% | |
| 11.25 | 11.40 | 11.18 | 11.34 | -0.09% | |
| 11.50 | 11.55 | 11.22 | 11.35 | -1.99% | |
| 11.50 | 11.66 | 11.48 | 11.58 | -0.34% | |
| 11.40 | 11.68 | 11.34 | 11.62 | +6.41% | |
| 10.49 | 10.95 | 10.49 | 10.92 | +6.23% | |
| 10.25 | 10.34 | 10.19 | 10.28 | +0.59% | |
| 10.16 | 10.28 | 10.07 | 10.22 | -0.10% | |
| 10.33 | 10.39 | 10.05 | 10.23 | -3.58% | |
| 10.46 | 10.67 | 10.45 | 10.61 | +2.31% | |
| 10.40 | 10.72 | 10.33 | 10.37 | 0.00% | |
| 10.32 | 10.42 | 10.31 | 10.37 | -1.33% | |
| 10.70 | 10.71 | 10.48 | 10.51 | -0.28% | |
| 10.52 | 10.62 | 10.42 | 10.54 | -1.86% | |
| 10.66 | 10.75 | 10.57 | 10.74 | -2.45% | |
| 10.56 | 11.02 | 10.56 | 11.01 | +5.87% | |
| 10.33 | 10.44 | 10.30 | 10.40 | +0.19% | |
| 10.48 | 10.56 | 10.27 | 10.38 | -2.35% | |
| 10.52 | 10.69 | 10.47 | 10.63 | +1.72% | |
| 10.67 | 10.77 | 10.36 | 10.45 | -3.06% | |
| 10.71 | 10.91 | 10.65 | 10.78 | +1.89% | |
| 10.52 | 10.62 | 10.47 | 10.58 | -0.75% | |
| 10.62 | 10.75 | 10.54 | 10.66 | +0.28% | |
| 10.67 | 10.80 | 10.51 | 10.63 | +2.11% | |
| 10.42 | 10.53 | 10.30 | 10.41 | +6.12% | |
| 9.71 | 9.86 | 9.60 | 9.81 | +6.05% | |
| 8.78 | 9.42 | 8.74 | 9.25 | +5.96% | |
| 8.64 | 8.79 | 8.64 | 8.73 | +0.46% | |
| 8.56 | 8.73 | 8.55 | 8.69 | +2.24% | |
| 8.46 | 8.54 | 8.43 | 8.50 | -0.70% | |
| 8.58 | 8.64 | 8.47 | 8.56 | +0.12% | |
| 8.63 | 8.65 | 8.53 | 8.55 | -0.23% | |
| 8.66 | 8.68 | 8.52 | 8.57 | -0.81% | |
| 8.76 | 8.77 | 8.61 | 8.64 | -1.71% | |
| 8.81 | 8.84 | 8.71 | 8.79 | +1.03% | |
| 8.67 | 8.79 | 8.66 | 8.70 | -0.80% | |
| 8.66 | 8.78 | 8.63 | 8.77 | +1.04% | |
| 8.63 | 8.71 | 8.59 | 8.68 | +0.58% | |
| 8.47 | 8.67 | 8.44 | 8.63 | +1.29% | |
| 8.63 | 8.64 | 8.43 | 8.52 | -2.85% | |
| 8.78 | 8.83 | 8.74 | 8.77 | +1.86% | |
| 8.70 | 8.77 | 8.59 | 8.61 | -0.35% | |
| 8.57 | 8.68 | 8.48 | 8.64 | -1.59% | |
| 8.79 | 8.90 | 8.72 | 8.78 | +0.92% | |
| 8.71 | 8.73 | 8.62 | 8.70 | -0.80% | |
| 8.81 | 8.84 | 8.75 | 8.77 | -2.01% | |
| 8.88 | 9.00 | 8.88 | 8.95 | -0.67% | |
| 9.00 | 9.08 | 8.95 | 9.01 | +2.15% | |
| 8.74 | 8.92 | 8.68 | 8.82 | +1.50% | |
| 8.51 | 8.74 | 8.46 | 8.69 | -0.34% | |
| 8.70 | 8.80 | 8.67 | 8.72 | -0.91% | |
| 8.85 | 8.90 | 8.77 | 8.80 | +0.57% | |
| 8.67 | 8.82 | 8.61 | 8.75 | +3.67% | |
| 8.47 | 8.54 | 8.37 | 8.44 | -2.65% | |
| 8.70 | 8.78 | 8.64 | 8.67 | +1.17% | |
| 8.50 | 8.61 | 8.47 | 8.57 | +1.54% | |
| 8.38 | 8.46 | 8.33 | 8.44 | -2.43% | |
| 8.55 | 8.72 | 8.49 | 8.65 | +0.12% | |
| 8.33 | 8.68 | 8.31 | 8.64 | +3.60% | |
| 8.36 | 8.45 | 8.29 | 8.34 | +2.58% | |
| 7.96 | 8.21 | 7.93 | 8.13 | +1.88% | |
| 7.93 | 8.03 | 7.88 | 7.98 | -2.56% | |
| 8.13 | 8.24 | 7.99 | 8.19 | +0.86% | |
| 8.00 | 8.23 | 7.99 | 8.12 | +0.74% | |
| 8.30 | 8.32 | 7.87 | 8.06 | -1.10% | |
| 8.39 | 8.43 | 8.01 | 8.15 | -3.78% | |
| 8.43 | 8.54 | 8.41 | 8.47 | -3.31% | |
| 8.82 | 8.92 | 8.73 | 8.76 | +2.34% | |
| 8.75 | 8.75 | 8.46 | 8.56 | -1.95% | |
| 8.83 | 9.04 | 8.70 | 8.73 | -2.13% | |
| 8.97 | 9.01 | 8.88 | 8.92 | -1.44% | |
| 9.09 | 9.16 | 9.01 | 9.05 | +4.62% | |
| 8.62 | 8.77 | 8.56 | 8.65 | +0.12% | |
| 8.54 | 8.70 | 8.47 | 8.64 | +2.49% | |
| 8.37 | 8.56 | 8.37 | 8.43 | -0.12% | |
| 8.48 | 8.51 | 8.26 | 8.44 | -2.09% | |
| 8.65 | 8.75 | 8.61 | 8.62 | +4.87% | |
| 8.45 | 8.48 | 8.05 | 8.22 | -4.97% | |
| 8.60 | 8.79 | 8.56 | 8.65 | -2.81% | |
| 9.09 | 9.14 | 8.88 | 8.90 | -2.94% | |
| 9.38 | 9.40 | 9.03 | 9.17 | -5.85% | |
| 9.77 | 9.80 | 9.60 | 9.74 | -2.79% | |
| 9.94 | 10.14 | 9.87 | 10.02 | +0.10% | |
| 9.96 | 10.06 | 9.88 | 10.01 | -1.96% | |
| 10.24 | 10.29 | 10.16 | 10.21 | -1.54% | |
| 10.47 | 10.66 | 10.32 | 10.37 | +0.19% | |
| 10.54 | 10.56 | 10.32 | 10.35 | -2.36% | |
| 10.54 | 10.67 | 10.46 | 10.60 | 0.00% | |
| 10.55 | 10.64 | 10.49 | 10.60 | +1.15% | |
| 10.45 | 10.52 | 10.39 | 10.48 | -0.10% | |
| 10.54 | 10.55 | 10.37 | 10.49 | -2.96% | |
| 10.93 | 10.93 | 10.73 | 10.81 | -2.88% | |
| 10.91 | 11.23 | 10.86 | 11.13 | +2.30% | |
| 10.94 | 10.96 | 10.75 | 10.88 | -1.45% | |
| 11.01 | 11.06 | 10.90 | 11.04 | -1.43% | |
| 11.09 | 11.24 | 10.98 | 11.20 | +2.19% | |
| 10.89 | 11.00 | 10.87 | 10.96 | 0.00% | |
| 11.07 | 11.07 | 10.86 | 10.96 | -1.70% | |
| 11.21 | 11.23 | 11.09 | 11.15 | -0.27% | |
| 11.15 | 11.19 | 11.08 | 11.18 | +2.10% | |
| 10.80 | 11.06 | 10.74 | 10.95 | +1.96% | |
| 10.73 | 10.83 | 10.69 | 10.74 | +2.58% | |
| 10.43 | 10.51 | 10.42 | 10.47 | +1.36% | |
| 10.55 | 10.55 | 10.26 | 10.33 | -1.24% | |
| 10.44 | 10.48 | 10.36 | 10.46 | -0.76% | |
| 10.65 | 10.74 | 10.48 | 10.54 | -1.03% | |
| 10.72 | 10.75 | 10.60 | 10.65 | -0.28% | |
| 10.64 | 10.80 | 10.56 | 10.68 | -1.29% | |
| 10.78 | 10.92 | 10.75 | 10.82 | +5.15% | |
| 10.43 | 10.52 | 10.26 | 10.29 | -1.63% | |
| 10.33 | 10.50 | 10.25 | 10.46 | -1.60% | |
| 10.52 | 10.77 | 10.47 | 10.63 | +2.71% | |
| 10.29 | 10.36 | 10.05 | 10.35 | +0.49% | |
| 10.21 | 10.34 | 10.10 | 10.30 | +1.08% | |
| 10.23 | 10.46 | 10.15 | 10.19 | +1.19% | |
| 9.77 | 10.09 | 9.72 | 10.07 | +0.10% | |
| 9.93 | 10.08 | 9.87 | 10.06 | +1.62% | |
| 9.77 | 9.98 | 9.68 | 9.90 | +1.02% | |
| 9.95 | 9.98 | 9.70 | 9.80 | +3.48% | |
| 9.40 | 9.49 | 9.29 | 9.47 | -1.15% | |
| 9.54 | 9.68 | 9.50 | 9.58 | +4.02% | |
| 9.08 | 9.27 | 9.02 | 9.21 | -1.60% | |
| 9.42 | 9.51 | 9.33 | 9.36 | +0.54% | |
| 9.17 | 9.43 | 9.12 | 9.31 | +1.75% | |
| 9.33 | 9.36 | 9.10 | 9.15 | +0.88% | |
| 9.17 | 9.17 | 9.00 | 9.07 | -3.72% | |
| 9.54 | 9.60 | 9.36 | 9.42 | -3.38% | |
| 9.86 | 9.91 | 9.70 | 9.75 | +2.09% | |
| 9.71 | 9.74 | 9.47 | 9.55 | -1.75% | |
| 9.73 | 9.89 | 9.63 | 9.72 | +0.52% | |
| 9.71 | 9.71 | 9.55 | 9.67 | 0.00% | |
| 9.54 | 9.72 | 9.46 | 9.67 | -1.12% | |
| 9.97 | 9.99 | 9.75 | 9.78 | -4.68% | |
| 10.15 | 10.33 | 10.10 | 10.26 | +0.69% | |
| 10.18 | 10.27 | 10.04 | 10.19 | +3.98% | |
| 10.07 | 10.20 | 9.75 | 9.80 | +1.03% | |
| 9.65 | 9.74 | 9.55 | 9.70 | -0.31% | |
| 9.69 | 9.84 | 9.60 | 9.73 | +0.83% | |
| 9.76 | 9.90 | 9.54 | 9.65 | +1.47% | |
| 9.46 | 9.58 | 9.40 | 9.51 | +1.28% | |
| 9.50 | 9.52 | 9.32 | 9.39 | -4.28% | |
| 9.99 | 10.04 | 9.73 | 9.81 | -2.58% | |
| 9.89 | 10.22 | 9.83 | 10.07 | +7.13% | |
| 9.25 | 9.52 | 9.12 | 9.40 | -1.36% | |
| 9.04 | 9.67 | 9.04 | 9.53 | +5.19% | |
| 9.13 | 9.16 | 8.99 | 9.06 | -2.79% | |
| 9.41 | 9.43 | 9.18 | 9.32 | -2.41% | |
| 9.20 | 9.62 | 9.14 | 9.55 | +7.30% | |
| 8.71 | 8.95 | 8.68 | 8.90 | -0.11% | |
| 9.14 | 9.16 | 8.82 | 8.91 | -4.81% | |
| 9.26 | 9.41 | 9.20 | 9.36 | +0.97% | |
| 9.12 | 9.30 | 9.06 | 9.27 | +1.20% | |
| 9.26 | 9.45 | 9.09 | 9.16 | -2.14% | |
| 9.39 | 9.43 | 9.19 | 9.36 | -1.47% | |
| 9.30 | 9.61 | 9.23 | 9.50 | +5.09% | |
| 9.39 | 9.44 | 8.99 | 9.04 | -3.21% | |
| 9.40 | 9.43 | 9.08 | 9.34 | -1.79% | |
| 9.57 | 9.68 | 9.38 | 9.51 | -2.76% | |
| 9.53 | 9.84 | 9.46 | 9.78 | +0.93% | |
| 9.27 | 9.89 | 9.27 | 9.69 | +10.11% | |
| 9.68 | 9.79 | 8.61 | 8.80 | -13.30% | |
| 10.40 | 10.46 | 9.96 | 10.15 | -3.97% | |
| 10.85 | 10.85 | 10.08 | 10.57 | -2.04% | |
| 10.80 | 11.00 | 10.74 | 10.79 | -6.98% | |
| 11.47 | 11.72 | 11.33 | 11.60 | -0.51% | |
| 12.15 | 12.16 | 11.52 | 11.66 | -5.51% | |
| 12.47 | 12.54 | 12.31 | 12.34 | -0.32% | |
| 12.22 | 12.40 | 12.08 | 12.38 | +1.98% | |
| 12.15 | 12.31 | 12.06 | 12.14 | -2.10% | |
| 12.42 | 12.65 | 12.26 | 12.40 | +0.08% | |
| 12.41 | 12.47 | 12.25 | 12.39 | -0.80% | |
| 12.41 | 12.56 | 12.08 | 12.49 | +0.56% | |
| 12.59 | 12.66 | 12.36 | 12.42 | -6.33% | |
| 13.28 | 13.30 | 13.07 | 13.26 | +0.38% | |
| 13.44 | 13.47 | 13.19 | 13.21 | -2.58% | |
| 13.28 | 13.60 | 13.24 | 13.56 | +3.35% | |
| 12.83 | 13.13 | 12.77 | 13.12 | +3.39% | |
| 12.51 | 12.82 | 12.50 | 12.69 | +1.36% | |
| 12.57 | 12.78 | 12.45 | 12.52 | -0.71% | |
| 12.43 | 12.70 | 12.38 | 12.61 | -0.16% | |
| 12.69 | 12.78 | 12.58 | 12.63 | -1.71% | |
| 13.11 | 13.11 | 12.66 | 12.85 | -1.83% | |
| 12.90 | 13.19 | 12.84 | 13.09 | +4.97% | |
| 12.35 | 12.67 | 12.29 | 12.47 | +2.55% | |
| 12.37 | 12.37 | 12.10 | 12.16 | -0.49% | |
| 12.24 | 12.45 | 12.20 | 12.22 | +0.99% | |
| 12.16 | 12.25 | 12.09 | 12.10 | -0.49% | |
| 12.36 | 12.39 | 12.02 | 12.16 | +0.25% | |
| 12.11 | 12.18 | 12.00 | 12.13 | -6.11% | |
| 12.92 | 13.03 | 12.76 | 12.92 | -0.92% | |
| 13.27 | 13.35 | 12.96 | 13.04 | +0.38% | |
| 13.01 | 13.20 | 12.82 | 12.99 | +3.92% | |
| 13.06 | 13.19 | 12.47 | 12.50 | -1.34% | |
| 12.95 | 13.35 | 12.59 | 12.67 | -2.01% | |
| 12.84 | 13.03 | 12.82 | 12.93 | +2.05% | |
| 13.21 | 13.28 | 12.57 | 12.67 | -4.95% | |
| 13.62 | 13.70 | 13.22 | 13.33 | -1.62% | |
| 13.31 | 13.57 | 13.18 | 13.55 | -0.81% | |
| 13.58 | 13.98 | 13.52 | 13.66 | -0.65% | |
| 13.34 | 13.99 | 13.30 | 13.75 | +2.61% | |
| 13.50 | 13.56 | 13.24 | 13.40 | +1.44% | |
| 13.36 | 13.52 | 13.03 | 13.21 | -3.37% | |
| 13.72 | 13.79 | 13.44 | 13.67 | -0.44% | |
| 13.69 | 13.85 | 13.56 | 13.73 | +2.01% | |
| 13.11 | 13.66 | 13.07 | 13.46 | +6.57% | |
| 12.75 | 12.82 | 12.39 | 12.63 | -11.06% | |
| 14.56 | 14.58 | 14.13 | 14.20 | +0.92% | |
| 13.65 | 14.16 | 13.56 | 14.07 | +3.00% | |
| 13.63 | 13.79 | 13.47 | 13.66 | -2.08% | |
| 13.44 | 13.97 | 13.33 | 13.95 | +5.36% | |
| 13.10 | 13.41 | 12.89 | 13.24 | -2.14% | |
| 14.30 | 14.34 | 13.46 | 13.53 | -3.43% | |
| 14.25 | 14.46 | 13.85 | 14.01 | -3.51% | |
| 14.36 | 14.69 | 14.25 | 14.52 | +1.04% | |
| 14.73 | 15.03 | 14.27 | 14.37 | -2.58% | |
| 14.93 | 15.26 | 14.73 | 14.75 | -3.85% | |
| 16.05 | 16.20 | 15.31 | 15.34 | -3.46% | |
| 16.43 | 16.44 | 15.78 | 15.89 | -1.30% | |
| 16.39 | 16.41 | 16.08 | 16.10 | -3.07% | |
| 16.66 | 16.67 | 16.40 | 16.61 | +2.15% | |
| 15.71 | 16.29 | 15.59 | 16.26 | +2.85% | |
| 16.14 | 16.14 | 15.73 | 15.81 | -2.95% | |
| 16.10 | 16.41 | 16.02 | 16.29 | +3.23% | |
| 16.27 | 16.45 | 15.60 | 15.78 | -5.62% | |
| 16.89 | 16.99 | 16.53 | 16.72 | -7.52% | |
| 18.09 | 18.29 | 17.88 | 18.08 | +3.08% | |
| 17.83 | 17.86 | 17.49 | 17.54 | -3.63% | |
| 18.70 | 18.72 | 17.97 | 18.20 | -2.78% | |
| 18.96 | 19.14 | 18.69 | 18.72 | -1.11% | |
| 18.97 | 19.08 | 18.85 | 18.93 | +3.95% | |
| 18.33 | 18.36 | 18.08 | 18.21 | +0.28% | |
| 17.98 | 18.36 | 17.90 | 18.16 | +2.25% | |
| 17.82 | 17.98 | 17.70 | 17.76 | -3.64% | |
| 17.92 | 18.81 | 17.83 | 18.43 | +0.88% | |
| 18.23 | 18.41 | 18.10 | 18.27 | +4.16% | |
| 17.39 | 17.72 | 17.22 | 17.54 | -1.74% | |
| 18.32 | 18.39 | 17.72 | 17.85 | -2.72% | |
| 18.38 | 18.52 | 18.15 | 18.35 | -1.24% | |
| 18.28 | 18.75 | 18.13 | 18.58 | -2.88% | |
| 18.88 | 19.15 | 18.78 | 19.13 | -0.57% | |
| 20.17 | 20.27 | 19.13 | 19.24 | -3.75% | |
| 20.40 | 20.41 | 19.78 | 19.99 | -1.91% | |
| 20.24 | 20.54 | 20.11 | 20.38 | +1.34% | |
| 20.66 | 20.68 | 19.95 | 20.11 | — |