ARCX
Datos históricos de ProShares Bitcoin ETF
ProShares Bitcoin ETF · BITO
$11.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:42 UTC
- Variación en el periodo
- −42.83%
- Máximo
- US$20.27
- 10 de octubre de 2025
- Mínimo
- US$7.87
- 25 de junio de 2026
- Volumen medio diario
- 111.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.08 | 11.14 | 10.99 | 11.00 | +0.64% | 74.85 M |
| 8 oct 2026 | 10.99 | 11.06 | 10.74 | 10.93 | −1.89% | 112.04 M |
| 7 oct 2026 | 11.13 | 11.18 | 11.05 | 11.14 | −2.71% | 69.93 M |
| 6 oct 2026 | 11.49 | 11.60 | 11.41 | 11.45 | +0.09% | 62.83 M |
| 5 oct 2026 | 11.51 | 11.61 | 11.36 | 11.44 | +1.42% | 66.56 M |
| 2 oct 2026 | 11.59 | 11.67 | 11.22 | 11.28 | −0.44% | 89.01 M |
| 1 oct 2026 | 11.15 | 11.42 | 11.15 | 11.33 | +1.16% | 78.72 M |
| 30 sep 2026 | 11.42 | 11.47 | 11.16 | 11.20 | −0.09% | 70.93 M |
| 29 sep 2026 | 11.30 | 11.33 | 11.10 | 11.21 | +0.36% | 62.74 M |
| 28 sep 2026 | 11.20 | 11.31 | 11.06 | 11.17 | −0.89% | 70.84 M |
| 25 sep 2026 | 11.28 | 11.31 | 11.15 | 11.27 | −0.62% | 48.97 M |
| 24 sep 2026 | 11.25 | 11.40 | 11.18 | 11.34 | −0.09% | 65.8 M |
| 23 sep 2026 | 11.50 | 11.55 | 11.22 | 11.35 | −1.99% | 70.17 M |
| 22 sep 2026 | 11.50 | 11.66 | 11.48 | 11.58 | −0.34% | 78.74 M |
| 21 sep 2026 | 11.40 | 11.68 | 11.34 | 11.62 | +6.41% | 99.08 M |
| 18 sep 2026 | 10.49 | 10.95 | 10.49 | 10.92 | +6.23% | 100.89 M |
| 17 sep 2026 | 10.25 | 10.34 | 10.19 | 10.28 | +0.59% | 67.21 M |
| 16 sep 2026 | 10.16 | 10.28 | 10.07 | 10.22 | −0.10% | 84.37 M |
| 15 sep 2026 | 10.33 | 10.39 | 10.05 | 10.23 | −3.58% | 114.03 M |
| 14 sep 2026 | 10.46 | 10.67 | 10.45 | 10.61 | +2.31% | 85.89 M |
| 11 sep 2026 | 10.40 | 10.72 | 10.33 | 10.37 | 0.00% | 84.47 M |
| 10 sep 2026 | 10.32 | 10.42 | 10.31 | 10.37 | −1.33% | 64.12 M |
| 9 sep 2026 | 10.70 | 10.71 | 10.48 | 10.51 | −0.28% | 75.53 M |
| 8 sep 2026 | 10.52 | 10.62 | 10.42 | 10.54 | −1.86% | 75.25 M |
| 4 sep 2026 | 10.66 | 10.75 | 10.57 | 10.74 | −2.45% | 66.11 M |
| 3 sep 2026 | 10.56 | 11.02 | 10.56 | 11.01 | +5.87% | 84.32 M |
| 2 sep 2026 | 10.33 | 10.44 | 10.30 | 10.40 | +0.19% | 65.5 M |
| 1 sep 2026 | 10.48 | 10.56 | 10.27 | 10.38 | −2.35% | 67.07 M |
| 31 ago 2026 | 10.52 | 10.69 | 10.47 | 10.63 | +1.72% | 83.01 M |
| 28 ago 2026 | 10.67 | 10.77 | 10.36 | 10.45 | −3.06% | 103.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.