ProShares Bitcoin ETF (BITO)

BITO
🏛️ États-Unis →
18.74
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.43 19.45 19.43 19.43 351.3K
09:31 19.44 19.44 19.44 19.43 16.7K
09:32 19.44 19.44 19.43 19.43 43.8K
09:33 19.44 19.45 19.43 19.45 29.7K
09:34 19.45 19.45 19.44 19.45 17.7K
09:35 19.45 19.45 19.43 19.43 49.3K
09:36 19.44 19.45 19.43 19.43 36.1K
09:37 19.43 19.44 19.42 19.42 22.5K
09:38 19.42 19.44 19.42 19.44 22.7K
09:39 19.44 19.44 19.44 19.43 14.0K
09:40 19.44 19.45 19.42 19.43 24.4K
09:41 19.43 19.44 19.41 19.41 18.8K
09:42 19.42 19.42 19.40 19.40 24.3K
09:43 19.41 19.42 19.41 19.40 23.8K
09:44 19.41 19.42 19.41 19.41 23.4K
09:45 19.43 19.43 19.41 19.41 16.1K
09:46 19.41 19.43 19.41 19.42 35.7K
09:47 19.42 19.44 19.42 19.43 11.8K
09:48 19.43 19.43 19.42 19.43 15.7K
09:49 19.43 19.44 19.43 19.43 18.2K
09:50 19.43 19.43 19.42 19.41 11.0K
09:51 19.42 19.43 19.42 19.42 20.3K
09:52 19.42 19.44 19.42 19.43 9.4K
09:53 19.44 19.44 19.44 19.44 15.0K
09:54 19.43 19.43 19.41 19.41 10.3K
09:55 19.42 19.42 19.41 19.42 50.6K
09:56 19.42 19.44 19.42 19.43 40.9K
09:57 19.44 19.44 19.44 19.44 9.1K
09:58 19.44 19.44 19.44 19.44 25.4K
09:59 19.45 19.45 19.44 19.45 13.8K
10:00 19.44 19.44 19.44 19.44 10.6K
10:01 19.43 19.45 19.43 19.45 44.1K
10:02 19.45 19.46 19.44 19.44 17.8K
10:03 19.44 19.45 19.43 19.43 18.4K
10:04 19.44 19.45 19.44 19.44 36.9K
10:05 19.44 19.47 19.44 19.46 24.5K
10:06 19.48 19.48 19.45 19.46 42.1K
10:07 19.46 19.46 19.46 19.45 15.4K
10:08 19.45 19.47 19.45 19.47 40.9K
10:09 19.47 19.49 19.47 19.48 84.6K
10:10 19.48 19.49 19.48 19.49 17.8K
10:11 19.48 19.50 19.48 19.48 84.3K
10:12 19.48 19.49 19.47 19.47 8.0K
10:13 19.48 19.49 19.46 19.46 20.2K
10:14 19.45 19.46 19.45 19.46 27.5K
10:15 19.45 19.45 19.45 19.45 22.7K
10:16 19.45 19.45 19.44 19.45 28.4K
10:17 19.44 19.45 19.44 19.45 11.8K
10:18 19.44 19.44 19.43 19.44 47.1K
10:19 19.44 19.45 19.44 19.43 5.8K
10:20 19.44 19.44 19.44 19.43 78.4K
10:21 19.44 19.44 19.42 19.42 39.0K
10:22 19.42 19.43 19.42 19.43 8.9K
10:23 19.42 19.43 19.42 19.42 27.9K
10:24 19.43 19.43 19.42 19.42 6.5K
10:25 19.42 19.42 19.41 19.41 20.8K
10:26 19.42 19.42 19.42 19.42 1.3K
10:27 19.41 19.42 19.41 19.42 2.1K
10:28 19.42 19.42 19.42 19.42 0.9K
10:29 19.41 19.42 19.41 19.42 16.2K
10:30 19.41 19.42 19.41 19.42 38.6K
10:31 19.41 19.42 19.41 19.41 4.1K
10:32 19.42 19.42 19.41 19.42 43.1K
10:33 19.42 19.43 19.41 19.41 20.8K
10:34 19.41 19.41 19.38 19.39 114.9K
10:35 19.39 19.39 19.38 19.39 11.1K
10:36 19.39 19.39 19.38 19.39 26.3K
10:37 19.39 19.41 19.39 19.41 25.3K
10:38 19.40 19.41 19.39 19.39 9.0K
10:39 19.39 19.40 19.39 19.40 20.6K
10:40 19.41 19.41 19.39 19.40 28.9K
10:41 19.40 19.42 19.40 19.41 13.8K
10:42 19.42 19.42 19.41 19.41 45.3K
10:43 19.41 19.42 19.41 19.42 42.9K
10:44 19.42 19.42 19.41 19.41 50.3K
10:45 19.41 19.41 19.41 19.41 52.9K
10:46 19.40 19.40 19.40 19.40 8.8K
10:47 19.40 19.41 19.39 19.40 42.8K
10:48 19.40 19.40 19.39 19.39 22.5K
10:49 19.40 19.40 19.39 19.39 29.3K
10:50 19.39 19.39 19.38 19.38 40.4K
10:51 19.38 19.38 19.38 19.38 2.4K
10:52 19.39 19.39 19.38 19.38 61.1K
10:53 19.38 19.38 19.36 19.37 56.6K
10:54 19.38 19.39 19.38 19.39 11.1K
10:55 19.39 19.40 19.39 19.40 57.6K
10:56 19.40 19.40 19.39 19.40 2.4K
10:57 19.40 19.40 19.39 19.39 33.9K
10:58 19.40 19.40 19.38 19.38 38.3K
10:59 19.39 19.39 19.38 19.38 4.5K
11:00 19.39 19.39 19.37 19.37 22.4K
11:01 19.37 19.37 19.37 19.36 26.9K
11:02 19.37 19.37 19.37 19.36 22.8K
11:03 19.36 19.38 19.36 19.37 26.4K
11:04 19.38 19.39 19.38 19.39 29.3K
11:05 19.39 19.40 19.39 19.40 8.5K
11:06 19.41 19.41 19.39 19.39 31.2K
11:07 19.40 19.40 19.39 19.39 23.2K
11:08 19.39 19.39 19.39 19.39 2.1K
11:09 19.40 19.41 19.40 19.41 14.0K
11:10 19.41 19.42 19.41 19.41 20.6K
11:11 19.42 19.43 19.42 19.42 24.6K
11:12 19.43 19.43 19.42 19.43 13.7K
11:13 19.44 19.45 19.44 19.44 50.1K
11:14 19.44 19.44 19.44 19.43 9.3K
11:15 19.44 19.44 19.44 19.43 4.0K
11:16 19.43 19.43 19.42 19.42 3.5K
11:17 19.42 19.43 19.42 19.43 2.8K
11:18 19.43 19.43 19.43 19.43 2.3K
11:19 19.43 19.43 19.42 19.42 14.7K
11:20 19.42 19.42 19.41 19.42 17.0K
11:21 19.42 19.42 19.41 19.41 12.5K
11:22 19.42 19.43 19.42 19.43 35.3K
11:23 19.43 19.45 19.43 19.44 45.9K
11:24 19.45 19.45 19.45 19.45 32.7K
11:25 19.44 19.45 19.44 19.44 26.0K
11:26 19.45 19.45 19.45 19.45 28.7K
11:27 19.45 19.45 19.44 19.44 12.2K
11:28 19.44 19.44 19.44 19.44 26.9K
11:29 19.44 19.45 19.44 19.43 19.4K
11:30 19.44 19.45 19.44 19.45 11.0K
11:31 19.44 19.44 19.44 19.43 3.6K
11:32 19.43 19.44 19.43 19.43 5.7K
11:33 19.44 19.44 19.44 19.43 16.0K
11:34 19.43 19.43 19.42 19.43 14.6K
11:35 19.44 19.44 19.43 19.43 6.6K
11:36 19.43 19.43 19.43 19.43 5.3K
11:37 19.44 19.44 19.44 19.43 12.6K
11:38 19.43 19.43 19.43 19.43 31.5K
11:39 19.43 19.44 19.43 19.43 56.1K
11:40 19.43 19.43 19.43 19.42 8.9K
11:41 19.42 19.43 19.42 19.43 0.4K
11:42 19.43 19.43 19.41 19.42 41.1K
11:43 19.42 19.42 19.42 19.42 10.0K
11:44 19.42 19.42 19.42 19.42 14.7K
11:45 19.42 19.43 19.42 19.42 43.2K
11:46 19.42 19.42 19.42 19.42 27.9K
11:47 19.43 19.43 19.43 19.43 9.6K
11:48 19.43 19.43 19.41 19.42 64.2K
11:49 19.43 19.43 19.42 19.42 7.0K
11:50 19.42 19.42 19.42 19.42 35.9K
11:51 19.43 19.43 19.42 19.43 38.1K
11:52 19.44 19.44 19.44 19.44 6.6K
11:53 19.44 19.44 19.42 19.42 34.6K
11:54 19.42 19.42 19.42 19.42 11.7K
11:55 19.43 19.43 19.42 19.42 16.8K
11:56 19.42 19.42 19.41 19.41 31.3K
11:57 19.41 19.42 19.41 19.41 8.1K
11:58 19.42 19.42 19.42 19.42 10.1K
11:59 19.43 19.43 19.42 19.42 6.2K
12:00 19.42 19.43 19.42 19.43 43.0K
12:01 19.42 19.43 19.42 19.42 11.8K
12:02 19.42 19.42 19.41 19.41 19.6K
12:03 19.41 19.41 19.40 19.41 50.1K
12:04 19.42 19.42 19.41 19.41 6.8K
12:05 19.41 19.41 19.41 19.41 7.6K
12:06 19.41 19.41 19.40 19.40 24.9K
12:07 19.40 19.40 19.39 19.39 10.1K
12:08 19.40 19.40 19.38 19.38 17.9K
12:09 19.38 19.38 19.37 19.38 0.9K
12:10 19.38 19.38 19.36 19.36 7.2K
12:11 19.36 19.36 19.36 19.36 1.7K
12:12 19.37 19.37 19.35 19.35 5.9K
12:13 19.36 19.36 19.35 19.36 18.3K
12:14 19.37 19.37 19.37 19.37 42.1K
12:15 19.37 19.38 19.36 19.37 55.4K
12:16 19.37 19.37 19.37 19.37 16.4K
12:17 19.38 19.39 19.38 19.39 23.0K
12:18 19.39 19.39 19.38 19.38 2.2K
12:19 19.39 19.40 19.39 19.40 6.9K
12:20 19.40 19.41 19.40 19.41 100.1K
12:21 19.40 19.41 19.40 19.41 2.2K
12:22 19.41 19.42 19.41 19.42 19.0K
12:23 19.40 19.40 19.40 19.40 2.3K
12:24 19.41 19.41 19.41 19.41 1.7K
12:25 19.41 19.42 19.40 19.40 61.0K
12:26 19.41 19.41 19.41 19.41 13.5K
12:27 19.41 19.42 19.41 19.42 29.1K
12:28 19.42 19.42 19.41 19.41 35.3K
12:29 19.41 19.41 19.41 19.41 2.2K
12:30 19.41 19.41 19.41 19.41 1.2K
12:31 19.40 19.40 19.40 19.40 7.3K
12:32 19.39 19.39 19.39 19.39 32.2K
12:33 19.39 19.39 19.39 19.39 3.6K
12:34 19.39 19.39 19.39 19.39 3.7K
12:35 19.39 19.39 19.37 19.37 110.8K
12:36 19.38 19.38 19.36 19.36 51.8K
12:37 19.37 19.37 19.37 19.37 13.0K
12:38 19.38 19.39 19.38 19.38 14.0K
12:39 19.39 19.39 19.37 19.37 7.0K
12:40 19.38 19.38 19.37 19.36 7.5K
12:41 19.37 19.38 19.37 19.37 31.9K
12:42 19.37 19.38 19.37 19.38 49.4K
12:43 19.38 19.38 19.36 19.36 7.5K
12:44 19.37 19.37 19.37 19.37 4.8K
12:45 19.37 19.38 19.37 19.38 16.9K
12:46 19.38 19.39 19.38 19.39 10.3K
12:47 19.39 19.39 19.39 19.39 56.3K
12:48 19.40 19.40 19.39 19.39 0.8K
12:49 19.40 19.40 19.39 19.39 1.8K
12:50 19.39 19.40 19.39 19.40 44.6K
12:51 19.41 19.41 19.41 19.41 4.2K
12:52 19.41 19.43 19.41 19.43 25.8K
12:53 19.43 19.43 19.42 19.42 61.7K
12:54 19.43 19.43 19.42 19.42 9.0K
12:55 19.42 19.42 19.41 19.41 9.8K
12:56 19.40 19.42 19.40 19.42 26.3K
12:57 19.42 19.42 19.42 19.42 5.4K
12:58 19.41 19.42 19.41 19.42 7.7K
12:59 19.41 19.41 19.41 19.41 1.7K
13:00 19.41 19.41 19.40 19.40 60.4K
13:01 19.39 19.39 19.39 19.39 2.7K
13:02 19.39 19.39 19.39 19.39 14.5K
13:03 19.39 19.39 19.38 19.38 6.1K
13:04 19.38 19.39 19.38 19.39 35.6K
13:05 19.39 19.40 19.39 19.39 47.1K
13:06 19.39 19.40 19.39 19.39 8.2K
13:07 19.39 19.39 19.39 19.39 7.2K
13:08 19.39 19.39 19.38 19.38 4.3K
13:09 19.38 19.38 19.38 19.38 25.0K
13:10 19.37 19.38 19.37 19.38 1.1K
13:11 19.37 19.38 19.36 19.36 8.8K
13:12 19.37 19.37 19.37 19.36 8.2K
13:13 19.37 19.37 19.37 19.37 2.8K
13:14 19.37 19.37 19.37 19.37 5.0K
13:15 19.37 19.37 19.36 19.36 30.2K
13:16 19.36 19.36 19.36 19.36 1.5K
13:17 19.36 19.37 19.36 19.36 43.2K
13:18 19.37 19.37 19.37 19.37 1.8K
13:19 19.37 19.37 19.37 19.37 4.1K
13:20 19.37 19.37 19.36 19.36 50.3K
13:21 19.37 19.38 19.37 19.37 54.0K
13:22 19.38 19.38 19.37 19.37 2.1K
13:23 19.38 19.38 19.37 19.37 39.5K
13:24 19.37 19.37 19.37 19.36 23.4K
13:25 19.37 19.37 19.37 19.37 1.8K
13:26 19.36 19.36 19.35 19.36 10.3K
13:27 19.36 19.36 19.34 19.34 65.3K
13:28 19.35 19.35 19.33 19.33 29.7K
13:29 19.33 19.34 19.33 19.34 3.5K
13:30 19.33 19.33 19.32 19.32 22.9K
13:31 19.33 19.34 19.33 19.33 59.6K
13:32 19.33 19.34 19.32 19.32 23.0K
13:33 19.33 19.33 19.33 19.33 38.0K
13:34 19.33 19.33 19.31 19.31 22.9K
13:35 19.32 19.32 19.30 19.30 71.9K
13:36 19.30 19.31 19.29 19.31 72.6K
13:37 19.29 19.30 19.29 19.29 18.9K
13:38 19.30 19.30 19.30 19.30 6.6K
13:39 19.30 19.30 19.28 19.28 11.0K
13:40 19.28 19.29 19.28 19.28 24.5K
13:41 19.28 19.28 19.28 19.27 89.3K
13:42 19.28 19.29 19.28 19.27 84.4K
13:43 19.27 19.27 19.27 19.27 19.8K
13:44 19.27 19.27 19.25 19.26 48.7K
13:45 19.27 19.27 19.26 19.26 62.5K
13:46 19.27 19.27 19.26 19.26 21.4K
13:47 19.26 19.29 19.26 19.29 47.6K
13:48 19.27 19.30 19.27 19.30 30.5K
13:49 19.30 19.30 19.29 19.29 17.3K
13:50 19.29 19.29 19.27 19.28 27.6K
13:51 19.29 19.29 19.27 19.27 24.3K
13:52 19.26 19.26 19.25 19.25 51.7K
13:53 19.25 19.25 19.25 19.25 5.5K
13:54 19.24 19.25 19.24 19.25 12.3K
13:55 19.25 19.26 19.25 19.25 32.8K
13:56 19.25 19.25 19.24 19.24 50.0K
13:57 19.24 19.25 19.24 19.25 15.0K
13:58 19.26 19.26 19.26 19.26 2.9K
13:59 19.26 19.26 19.25 19.26 22.4K
14:00 19.26 19.26 19.25 19.25 17.3K
14:01 19.25 19.26 19.25 19.26 11.8K
14:02 19.27 19.28 19.26 19.27 13.3K
14:03 19.27 19.27 19.25 19.25 8.7K
14:04 19.26 19.26 19.25 19.26 21.1K
14:05 19.26 19.26 19.26 19.26 8.0K
14:06 19.26 19.28 19.26 19.27 43.5K
14:07 19.28 19.28 19.28 19.27 21.6K
14:08 19.28 19.29 19.28 19.29 30.3K
14:09 19.29 19.30 19.29 19.29 84.0K
14:10 19.29 19.29 19.28 19.29 28.9K
14:11 19.29 19.29 19.27 19.27 9.9K
14:12 19.28 19.29 19.28 19.28 18.7K
14:13 19.27 19.29 19.27 19.28 10.0K
14:14 19.28 19.29 19.28 19.28 20.4K
14:15 19.28 19.29 19.28 19.28 147.4K
14:16 19.28 19.28 19.28 19.27 17.5K
14:17 19.27 19.27 19.26 19.26 14.2K
14:18 19.26 19.26 19.26 19.26 7.5K
14:19 19.26 19.26 19.26 19.26 2.3K
14:20 19.26 19.26 19.24 19.24 48.9K
14:21 19.25 19.25 19.25 19.24 48.4K
14:22 19.23 19.25 19.22 19.25 27.2K
14:23 19.25 19.25 19.25 19.25 29.6K
14:24 19.25 19.25 19.24 19.25 35.5K
14:25 19.24 19.26 19.24 19.26 13.1K
14:26 19.27 19.27 19.27 19.27 21.8K
14:27 19.27 19.27 19.26 19.27 46.1K
14:28 19.27 19.27 19.26 19.26 28.8K
14:29 19.25 19.27 19.25 19.27 10.9K
14:30 19.26 19.26 19.24 19.25 56.5K
14:31 19.24 19.25 19.23 19.24 12.6K
14:32 19.25 19.25 19.24 19.25 39.9K
14:33 19.25 19.26 19.25 19.26 24.6K
14:34 19.25 19.26 19.25 19.26 3.5K
14:35 19.25 19.26 19.24 19.25 23.1K
14:36 19.25 19.25 19.24 19.25 36.7K
14:37 19.25 19.25 19.25 19.25 17.6K
14:38 19.24 19.25 19.23 19.23 4.7K
14:39 19.23 19.23 19.22 19.23 9.0K
14:40 19.23 19.23 19.23 19.23 11.3K
14:41 19.23 19.23 19.21 19.22 19.8K
14:42 19.22 19.23 19.22 19.22 13.9K
14:43 19.22 19.23 19.21 19.22 25.6K
14:44 19.22 19.22 19.21 19.22 19.0K
14:45 19.21 19.22 19.21 19.22 12.9K
14:46 19.22 19.22 19.21 19.21 15.0K
14:47 19.21 19.22 19.21 19.22 48.8K
14:48 19.22 19.23 19.22 19.23 82.3K
14:49 19.22 19.23 19.22 19.22 53.7K
14:50 19.22 19.22 19.21 19.22 48.0K
14:51 19.22 19.23 19.22 19.23 2.3K
14:52 19.22 19.23 19.22 19.23 54.8K
14:53 19.23 19.23 19.23 19.23 51.9K
14:54 19.22 19.23 19.22 19.22 8.4K
14:55 19.22 19.23 19.21 19.22 72.2K
14:56 19.22 19.23 19.22 19.22 20.5K
14:57 19.23 19.23 19.22 19.23 17.8K
14:58 19.23 19.24 19.23 19.24 15.5K
14:59 19.23 19.23 19.22 19.22 29.2K
15:00 19.23 19.24 19.23 19.24 18.5K
15:01 19.24 19.24 19.24 19.24 9.2K
15:02 19.24 19.25 19.24 19.24 11.7K
15:03 19.24 19.25 19.23 19.24 21.7K
15:04 19.25 19.25 19.24 19.25 21.4K
15:05 19.24 19.25 19.24 19.25 9.0K
15:06 19.26 19.26 19.25 19.26 15.5K
15:07 19.25 19.26 19.25 19.26 3.6K
15:08 19.26 19.26 19.24 19.25 21.3K
15:09 19.24 19.25 19.24 19.25 43.6K
15:10 19.25 19.25 19.25 19.25 4.7K
15:11 19.25 19.25 19.24 19.24 5.5K
15:12 19.25 19.25 19.24 19.24 0.7K
15:13 19.25 19.25 19.24 19.25 5.4K
15:14 19.25 19.25 19.25 19.25 0.9K
15:15 19.24 19.25 19.24 19.24 41.5K
15:16 19.23 19.24 19.23 19.24 3.9K
15:17 19.24 19.25 19.24 19.24 20.2K
15:18 19.24 19.25 19.24 19.25 71.9K
15:19 19.26 19.26 19.26 19.26 41.2K
15:20 19.26 19.26 19.24 19.25 6.9K
15:21 19.25 19.25 19.23 19.23 73.2K
15:22 19.23 19.24 19.23 19.24 43.3K
15:23 19.24 19.24 19.24 19.24 51.9K
15:24 19.24 19.24 19.23 19.24 25.1K
15:25 19.24 19.24 19.24 19.23 4.7K
15:26 19.24 19.24 19.24 19.24 1.3K
15:27 19.24 19.24 19.22 19.23 11.7K
15:28 19.23 19.23 19.22 19.22 29.3K
15:29 19.23 19.23 19.22 19.23 4.7K
15:30 19.23 19.24 19.22 19.23 50.1K
15:31 19.23 19.23 19.22 19.22 2.9K
15:32 19.23 19.23 19.22 19.22 11.6K
15:33 19.23 19.24 19.22 19.22 21.6K
15:34 19.23 19.23 19.23 19.22 1.2K
15:35 19.22 19.23 19.22 19.23 21.1K
15:36 19.22 19.22 19.21 19.21 1.8K
15:37 19.21 19.21 19.21 19.21 4.0K
15:38 19.21 19.21 19.21 19.20 12.7K
15:39 19.21 19.22 19.21 19.21 6.5K
15:40 19.21 19.22 19.21 19.22 1.3K
15:41 19.22 19.22 19.21 19.22 0.6K
15:42 19.21 19.21 19.20 19.21 25.1K
15:43 19.21 19.21 19.20 19.21 34.1K
15:44 19.21 19.22 19.21 19.21 67.4K
15:45 19.21 19.21 19.20 19.20 4.7K
15:46 19.20 19.20 19.20 19.20 5.2K
15:47 19.20 19.20 19.20 19.20 77.6K
15:48 19.19 19.21 19.19 19.21 31.0K
15:49 19.20 19.20 19.20 19.21 5.0K
15:50 19.21 19.21 19.21 19.20 31.4K
15:51 19.19 19.20 19.19 19.20 43.3K
15:52 19.20 19.21 19.19 19.20 40.2K
15:53 19.19 19.20 19.19 19.19 30.9K
15:54 19.19 19.20 19.18 19.19 12.3K
15:55 19.20 19.20 19.20 19.20 10.9K
15:56 19.20 19.20 19.19 19.19 31.0K
15:57 19.20 19.20 19.20 19.19 16.4K
15:58 19.20 19.21 19.20 19.20 76.2K
15:59 19.20 19.21 19.20 19.21 523.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible