ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
17.90
-0.33 (-1.81%)
Sep 18, 2025, 1:01 PM EDT - Market open
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.12 | 18.37 | 18.12 | 18.23 | 18.23 | 1.17% | 1,972,752 |
| Sep 16, 2025 | 18.24 | 18.36 | 17.99 | 18.02 | 18.02 | -1.31% | 1,757,071 |
| Sep 15, 2025 | 18.29 | 18.41 | 18.20 | 18.26 | 18.26 | 1.44% | 2,154,665 |
| Sep 12, 2025 | 18.30 | 18.34 | 17.99 | 18.00 | 18.00 | -2.01% | 2,239,805 |
| Sep 11, 2025 | 18.51 | 18.51 | 18.34 | 18.37 | 18.37 | -0.86% | 2,146,606 |
| Sep 10, 2025 | 18.50 | 18.61 | 18.36 | 18.53 | 18.53 | -2.01% | 2,579,431 |
| Sep 9, 2025 | 18.66 | 19.03 | 18.64 | 18.91 | 18.91 | 0.69% | 2,748,540 |
| Sep 8, 2025 | 18.74 | 18.82 | 18.63 | 18.78 | 18.78 | -0.48% | 2,275,384 |
| Sep 5, 2025 | 18.62 | 19.11 | 18.55 | 18.87 | 18.87 | -1.46% | 2,689,790 |
| Sep 4, 2025 | 18.98 | 19.25 | 18.98 | 19.15 | 19.15 | 2.19% | 2,638,234 |
| Sep 3, 2025 | 18.88 | 18.92 | 18.66 | 18.74 | 18.74 | -1.21% | 2,629,756 |
| Sep 2, 2025 | 19.23 | 19.29 | 18.79 | 18.97 | 18.97 | -2.52% | 3,318,880 |
| Aug 29, 2025 | 19.08 | 19.50 | 19.07 | 19.46 | 19.43 | 3.46% | 2,603,350 |
| Aug 28, 2025 | 18.63 | 18.81 | 18.58 | 18.81 | 18.78 | 0.11% | 1,156,913 |
| Aug 27, 2025 | 18.91 | 18.97 | 18.69 | 18.79 | 18.76 | -0.79% | 1,497,354 |
| Aug 26, 2025 | 19.16 | 19.24 | 18.93 | 18.94 | 18.91 | -0.26% | 2,175,995 |
| Aug 25, 2025 | 18.86 | 19.04 | 18.65 | 18.99 | 18.96 | 4.98% | 2,897,075 |
| Aug 22, 2025 | 18.81 | 18.88 | 17.95 | 18.09 | 18.06 | -3.93% | 3,259,889 |
| Aug 21, 2025 | 18.66 | 18.88 | 18.53 | 18.83 | 18.80 | 1.89% | 2,400,236 |
| Aug 20, 2025 | 18.63 | 18.82 | 18.46 | 18.48 | 18.45 | -1.07% | 2,369,990 |
| Aug 19, 2025 | 18.26 | 18.76 | 18.23 | 18.68 | 18.65 | 2.86% | 3,031,097 |
| Aug 18, 2025 | 18.25 | 18.40 | 18.09 | 18.16 | 18.13 | 0.61% | 1,941,330 |
| Aug 15, 2025 | 17.80 | 18.08 | 17.80 | 18.05 | 18.02 | 0.95% | 2,581,269 |
| Aug 14, 2025 | 17.85 | 18.00 | 17.68 | 17.88 | 17.85 | 4.01% | 5,130,514 |
| Aug 13, 2025 | 17.52 | 17.61 | 17.18 | 17.19 | 17.16 | -2.66% | 3,780,993 |
| Aug 12, 2025 | 17.74 | 17.83 | 17.59 | 17.66 | 17.63 | -0.67% | 2,012,516 |
| Aug 11, 2025 | 17.69 | 17.83 | 17.49 | 17.78 | 17.75 | -2.09% | 2,590,425 |
| Aug 8, 2025 | 18.10 | 18.26 | 18.02 | 18.16 | 18.13 | 1.00% | 1,817,127 |
| Aug 7, 2025 | 18.15 | 18.28 | 17.95 | 17.98 | 17.95 | -1.96% | 2,062,367 |
| Aug 6, 2025 | 18.57 | 18.63 | 18.26 | 18.34 | 18.31 | -1.40% | 1,881,892 |
| Aug 5, 2025 | 18.53 | 18.78 | 18.46 | 18.60 | 18.57 | 1.03% | 2,278,837 |
| Aug 4, 2025 | 18.52 | 18.56 | 18.25 | 18.41 | 18.38 | -1.55% | 1,999,780 |
| Aug 1, 2025 | 18.32 | 18.71 | 18.28 | 18.70 | 18.67 | 3.03% | 3,502,366 |
| Jul 31, 2025 | 17.91 | 18.15 | 17.80 | 18.15 | 18.09 | 0.22% | 2,259,715 |
| Jul 30, 2025 | 17.99 | 18.29 | 17.79 | 18.11 | 18.05 | 0.61% | 2,031,951 |
| Jul 29, 2025 | 17.75 | 18.09 | 17.75 | 18.00 | 17.94 | 0.50% | 1,783,254 |
| Jul 28, 2025 | 17.81 | 18.01 | 17.72 | 17.91 | 17.85 | -0.94% | 2,711,840 |
| Jul 25, 2025 | 18.16 | 18.33 | 18.03 | 18.08 | 18.02 | 1.92% | 1,594,398 |
| Jul 24, 2025 | 17.78 | 17.91 | 17.65 | 17.74 | 17.68 | -0.45% | 1,108,377 |
| Jul 23, 2025 | 17.88 | 17.99 | 17.78 | 17.82 | 17.76 | 0.79% | 1,367,318 |
| Jul 22, 2025 | 17.70 | 17.96 | 17.53 | 17.68 | 17.62 | -2.27% | 2,345,855 |
| Jul 21, 2025 | 17.86 | 18.10 | 17.71 | 18.09 | 18.03 | 0.56% | 1,522,487 |
| Jul 18, 2025 | 17.76 | 18.02 | 17.69 | 17.99 | 17.93 | 1.52% | 2,620,531 |
| Jul 17, 2025 | 17.89 | 17.95 | 17.59 | 17.72 | 17.66 | 0.23% | 2,527,568 |
| Jul 16, 2025 | 17.76 | 17.85 | 17.58 | 17.68 | 17.62 | -2.43% | 3,714,558 |
| Jul 15, 2025 | 17.93 | 18.22 | 17.81 | 18.12 | 18.06 | 2.84% | 2,641,040 |
| Jul 14, 2025 | 17.33 | 17.73 | 17.28 | 17.62 | 17.56 | -1.45% | 3,200,130 |
| Jul 11, 2025 | 17.95 | 18.11 | 17.84 | 17.88 | 17.82 | -4.13% | 2,065,278 |
| Jul 10, 2025 | 19.03 | 19.12 | 18.54 | 18.65 | 18.59 | -1.32% | 2,110,050 |
| Jul 9, 2025 | 19.29 | 19.50 | 18.85 | 18.90 | 18.84 | -2.73% | 1,165,412 |