ProShares Bitcoin ETF (BITO)

BITO
🏛️ Vereinigte Staaten →
18.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 18.76 18.97 18.67 18.74 12.0M
2025-09-25 19.19 19.21 18.64 18.80 17.6M
2025-09-24 19.46 19.62 19.41 19.50 9.8M
2025-09-23 19.44 19.50 19.18 19.21 10.4M
2025-09-22 19.43 19.54 19.28 19.30 12.0M
2025-09-19 20.01 20.07 19.80 19.83 8.3M
2025-09-18 20.23 20.33 20.16 20.24 8.4M
2025-09-17 20.03 20.05 19.74 19.91 11.0M
2025-09-16 19.89 20.17 19.76 20.12 9.4M
2025-09-15 19.83 19.92 19.70 19.86 10.3M
2025-09-12 19.82 20.16 19.79 20.14 11.9M
2025-09-11 19.62 19.79 19.60 19.74 8.2M
2025-09-10 19.61 19.74 19.51 19.58 9.4M
2025-09-09 19.46 19.49 19.08 19.19 10.9M
2025-09-08 19.35 19.48 19.29 19.32 9.4M
2025-09-05 19.47 19.53 18.99 19.24 12.3M
2025-09-04 19.11 19.14 18.84 18.94 9.9M
2025-09-03 19.23 19.44 19.19 19.36 9.9M
2025-09-02 18.89 19.31 18.83 19.12 18.2M
2025-08-29 19.96 19.98 19.50 19.54 17.4M
2025-08-28 20.42 20.49 20.23 20.25 11.3M
2025-08-27 20.12 20.37 20.07 20.26 9.0M
2025-08-26 19.85 20.11 19.78 20.10 13.2M
2025-08-25 20.20 20.43 19.99 20.04 14.8M
2025-08-22 20.32 21.25 20.23 21.10 13.6M
2025-08-21 20.49 20.62 20.24 20.29 8.5M
2025-08-20 20.51 20.71 20.31 20.68 10.4M
2025-08-19 20.95 20.98 20.37 20.46 15.7M
2025-08-18 20.94 21.15 20.77 21.05 11.3M
2025-08-15 21.47 21.48 21.15 21.17 10.2M
2025-08-14 21.42 21.64 21.22 21.38 19.8M
2025-08-13 21.85 22.30 21.76 22.27 13.3M
2025-08-12 21.59 21.78 21.48 21.68 9.2M
2025-08-11 21.64 21.89 21.50 21.57 9.8M
2025-08-08 21.17 21.27 20.98 21.09 8.8M
2025-08-07 21.10 21.34 20.97 21.32 10.2M
2025-08-06 20.64 20.99 20.58 20.89 8.2M
2025-08-05 20.69 20.77 20.39 20.60 8.4M
2025-08-04 20.65 20.98 20.64 20.79 7.8M
2025-08-01 20.94 20.99 20.48 20.50 14.1M
2025-07-31 22.67 22.82 22.38 22.40 10.7M
2025-07-30 22.57 22.82 22.20 22.42 10.0M
2025-07-29 22.85 22.87 22.44 22.55 9.1M
2025-07-28 22.78 22.90 22.55 22.67 8.6M
2025-07-25 22.34 22.52 22.10 22.45 12.6M
2025-07-24 22.82 23.00 22.65 22.85 7.8M
2025-07-23 22.70 22.82 22.54 22.76 6.6M
2025-07-22 22.93 23.13 22.60 22.93 8.1M
2025-07-21 22.70 22.92 22.41 22.44 8.4M
2025-07-18 22.84 22.94 22.51 22.54 10.3M
2025-07-17 22.66 23.07 22.59 22.87 8.0M
2025-07-16 22.86 23.08 22.72 22.93 14.9M
2025-07-15 22.64 22.80 22.27 22.39 15.6M
2025-07-14 23.40 23.49 22.91 23.05 15.0M
2025-07-11 22.64 22.76 22.45 22.72 12.7M
2025-07-10 21.39 21.93 21.26 21.82 10.9M
2025-07-09 21.09 21.58 20.87 21.51 10.3M
2025-07-08 20.95 21.03 20.78 20.93 6.1M
2025-07-07 20.87 20.92 20.67 20.79 7.6M
2025-07-03 21.07 21.31 21.01 21.07 5.8M
2025-07-02 20.69 21.17 20.68 21.13 11.3M
2025-07-01 20.51 20.64 20.26 20.27 6.6M
2025-06-30 21.54 21.56 21.31 21.51 8.7M
2025-06-27 21.35 21.55 21.28 21.37 5.8M
2025-06-26 21.44 21.57 21.32 21.54 5.4M
2025-06-25 21.59 21.66 21.38 21.56 4.4M
2025-06-24 21.04 21.29 20.97 21.15 5.9M
2025-06-23 20.25 20.69 19.94 20.66 9.2M
2025-06-20 21.22 21.25 20.48 20.67 6.3M
2025-06-18 20.82 21.10 20.72 20.78 5.9M
2025-06-17 21.15 21.18 20.69 20.97 8.5M
2025-06-16 21.36 21.83 21.33 21.77 6.1M
2025-06-13 21.02 21.26 20.86 21.06 8.1M
2025-06-12 21.40 21.74 21.33 21.40 6.1M
2025-06-11 22.00 22.15 21.73 21.80 6.2M
2025-06-10 21.99 22.14 21.71 21.97 5.9M
2025-06-09 21.59 21.83 21.45 21.79 8.4M
2025-06-06 20.86 21.16 20.85 20.92 7.2M
2025-06-05 21.23 21.24 20.37 20.43 10.6M
2025-06-04 21.06 21.19 20.88 21.06 4.8M
2025-06-03 21.16 21.45 21.07 21.31 5.3M
2025-06-02 20.84 21.03 20.78 20.95 5.7M
2025-05-30 22.24 22.32 21.79 22.01 9.8M
2025-05-29 22.83 22.84 22.20 22.24 8.4M
2025-05-28 22.93 22.99 22.51 22.52 7.0M
2025-05-27 23.28 23.34 22.91 23.17 7.3M
2025-05-23 22.90 23.20 22.78 22.89 10.6M
2025-05-22 23.50 23.63 23.30 23.43 12.5M
2025-05-21 22.44 23.17 22.38 22.90 12.3M
2025-05-20 22.05 22.63 21.96 22.58 6.2M
2025-05-19 21.61 22.28 21.59 22.25 6.3M
2025-05-16 21.84 22.08 21.81 21.97 5.3M
2025-05-15 21.65 21.99 21.38 21.77 6.5M
2025-05-14 21.97 22.04 21.64 21.78 6.4M
2025-05-13 21.91 22.17 21.71 22.13 6.3M
2025-05-12 21.95 22.06 21.25 21.46 7.8M
2025-05-09 21.74 21.92 21.60 21.79 5.4M
2025-05-08 21.00 21.49 20.93 21.40 6.8M
2025-05-07 20.43 20.61 20.23 20.32 4.0M
2025-05-06 19.77 20.11 19.70 20.05 3.9M
2025-05-05 19.88 20.04 19.76 19.89 4.4M
2025-05-02 20.50 20.72 20.45 20.47 4.4M
2025-05-01 20.46 20.65 20.28 20.42 4.8M
2025-04-30 20.55 20.56 20.17 20.43 6.4M
2025-04-29 20.63 20.76 20.56 20.72 4.7M
2025-04-28 20.69 20.72 20.31 20.61 5.3M
2025-04-25 20.53 20.88 20.47 20.75 5.0M
2025-04-24 20.18 20.39 20.14 20.39 3.7M
2025-04-23 20.47 20.60 20.00 20.34 7.6M
2025-04-22 19.51 19.99 19.48 19.92 7.8M
2025-04-21 18.99 19.30 18.80 19.04 5.9M
2025-04-17 18.42 18.62 18.22 18.51 3.4M
2025-04-16 18.22 18.63 18.13 18.35 4.8M
2025-04-15 18.69 18.84 18.26 18.29 4.1M
2025-04-14 18.47 18.69 18.22 18.51 4.4M
2025-04-11 17.87 18.35 17.69 18.27 5.9M
2025-04-10 17.78 17.80 17.05 17.31 7.6M
2025-04-09 16.68 18.09 16.68 17.94 15.0M
2025-04-08 17.44 17.50 16.58 16.69 8.1M
2025-04-07 16.71 17.68 16.48 17.00 16.3M
2025-04-04 17.98 18.45 17.80 18.31 12.3M
2025-04-03 17.84 18.02 17.67 17.83 6.8M
2025-04-02 18.45 19.06 18.41 18.93 5.8M
2025-04-01 18.22 18.66 17.95 18.49 6.2M
2025-03-31 18.33 18.66 18.13 18.32 4.6M
2025-03-28 18.95 19.01 18.54 18.66 4.5M
2025-03-27 19.20 19.49 19.08 19.38 4.4M
2025-03-26 19.49 19.57 19.09 19.26 2.9M
2025-03-25 19.49 19.67 19.37 19.63 3.4M
2025-03-24 19.42 19.77 19.42 19.65 4.0M
2025-03-21 18.63 18.80 18.51 18.69 2.6M
2025-03-20 18.96 19.28 18.61 18.74 4.2M
2025-03-19 18.70 19.17 18.63 19.04 7.0M
2025-03-18 18.34 18.36 18.05 18.33 3.8M
2025-03-17 18.46 18.89 18.36 18.83 7.0M
2025-03-14 18.59 19.03 18.43 18.87 5.0M
2025-03-13 18.47 18.52 17.79 17.85 5.2M
2025-03-12 18.58 18.68 17.95 18.48 5.9M
2025-03-11 18.16 18.65 17.62 18.49 5.9M
2025-03-10 18.43 18.49 17.23 17.57 13.2M
2025-03-07 19.88 20.34 19.28 19.39 14.6M
2025-03-06 20.06 20.43 19.58 19.87 8.2M
2025-03-05 20.04 20.22 19.54 20.19 9.9M
2025-03-04 18.47 19.85 18.18 19.38 14.2M
2025-03-03 20.81 20.83 18.98 19.21 19.4M
2025-02-28 19.00 19.77 18.80 19.54 11.2M
2025-02-27 20.00 20.04 19.15 19.33 10.7M
2025-02-26 19.86 20.50 19.05 19.57 17.9M
2025-02-25 20.66 20.67 19.88 20.42 20.3M
2025-02-24 22.13 22.23 21.72 21.81 7.4M
2025-02-21 23.01 23.09 21.94 21.96 10.2M
2025-02-20 22.72 22.96 22.47 22.88 5.2M
2025-02-19 22.39 22.47 22.14 22.32 5.4M
2025-02-18 22.40 22.45 21.63 21.85 7.8M
2025-02-14 22.47 23.04 22.38 22.62 5.8M
2025-02-13 22.30 22.43 22.12 22.38 7.1M
2025-02-12 22.02 22.73 21.96 22.56 6.9M
2025-02-11 22.54 22.65 22.04 22.14 5.1M
2025-02-10 22.75 22.82 22.53 22.66 5.1M
2025-02-07 23.24 23.35 22.24 22.28 11.1M
2025-02-06 22.89 23.05 22.25 22.55 8.7M
2025-02-05 23.00 23.11 22.45 22.70 6.9M
2025-02-04 23.11 23.50 22.81 23.00 11.3M
2025-02-03 22.08 23.83 22.01 23.59 14.3M
2025-01-31 25.39 25.75 24.56 24.59 8.9M
2025-01-30 25.47 25.87 25.42 25.46 8.1M
2025-01-29 24.79 25.46 24.59 25.31 7.5M
2025-01-28 24.90 25.19 24.54 24.54 7.5M
2025-01-27 24.43 24.83 23.95 24.55 13.5M
2025-01-24 25.60 26.06 25.42 25.44 9.7M
2025-01-23 24.86 25.97 24.83 25.03 20.6M
2025-01-22 25.41 25.55 25.09 25.32 7.7M
2025-01-21 25.56 26.10 24.96 25.81 11.4M
2025-01-17 25.03 25.83 24.91 25.49 10.4M
2025-01-16 24.19 24.48 23.64 24.41 6.6M
2025-01-15 24.00 24.53 23.99 24.22 6.7M
2025-01-14 23.53 23.66 23.17 23.44 5.9M
2025-01-13 22.11 22.80 21.70 22.74 9.9M
2025-01-10 22.99 23.33 22.43 23.05 7.4M
2025-01-08 23.21 23.37 22.47 22.84 7.2M
2025-01-07 24.58 24.60 23.37 23.44 10.4M
2025-01-06 24.14 25.08 24.10 24.93 8.7M
2025-01-03 23.67 24.19 23.57 24.00 6.3M
2025-01-02 23.56 23.91 23.40 23.74 9.5M