ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
19.81
+0.14 (0.71%)
Jun 27, 2025, 4:00 PM - Market closed
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.85 | 19.90 | 19.66 | 19.81 | 19.81 | 0.71% | 1,106,204 |
| Jun 26, 2025 | 19.75 | 19.85 | 19.64 | 19.67 | 19.67 | 0.20% | 599,274 |
| Jun 25, 2025 | 19.59 | 19.81 | 19.54 | 19.63 | 19.63 | -1.90% | 908,931 |
| Jun 24, 2025 | 20.12 | 20.20 | 19.89 | 20.01 | 20.01 | -2.29% | 1,130,208 |
| Jun 23, 2025 | 20.90 | 21.22 | 20.48 | 20.48 | 20.48 | 0.05% | 1,676,871 |
| Jun 20, 2025 | 19.96 | 20.67 | 19.93 | 20.47 | 20.47 | 0.54% | 1,069,705 |
| Jun 18, 2025 | 20.36 | 20.44 | 20.07 | 20.36 | 20.36 | 0.89% | 852,149 |
| Jun 17, 2025 | 20.02 | 20.45 | 20.00 | 20.18 | 20.18 | 3.81% | 1,193,566 |
| Jun 16, 2025 | 19.85 | 19.89 | 19.42 | 19.44 | 19.44 | -3.43% | 830,845 |
| Jun 13, 2025 | 20.17 | 20.33 | 19.96 | 20.13 | 20.13 | 1.62% | 1,141,935 |
| Jun 12, 2025 | 19.83 | 19.88 | 19.53 | 19.81 | 19.81 | 1.85% | 1,093,465 |
| Jun 11, 2025 | 19.28 | 19.52 | 19.16 | 19.45 | 19.45 | 0.57% | 2,009,133 |
| Jun 10, 2025 | 19.29 | 19.54 | 19.18 | 19.34 | 19.34 | -0.77% | 1,319,226 |
| Jun 9, 2025 | 19.68 | 19.79 | 19.44 | 19.49 | 19.49 | -4.13% | 1,415,813 |
| Jun 6, 2025 | 20.36 | 20.39 | 20.07 | 20.33 | 20.33 | -2.26% | 1,029,083 |
| Jun 5, 2025 | 20.03 | 20.87 | 20.03 | 20.80 | 20.80 | 3.02% | 2,346,164 |
| Jun 4, 2025 | 20.19 | 20.36 | 20.08 | 20.19 | 20.19 | 1.30% | 1,187,085 |
| Jun 3, 2025 | 20.11 | 20.18 | 19.82 | 19.93 | 19.93 | -1.73% | 650,949 |
| Jun 2, 2025 | 20.40 | 20.47 | 20.24 | 20.28 | 20.28 | - | 1,059,795 |
| May 30, 2025 | 20.07 | 20.47 | 20.01 | 20.28 | 20.25 | 1.20% | 1,262,305 |
| May 29, 2025 | 19.57 | 20.10 | 19.54 | 20.04 | 20.01 | 1.21% | 1,193,179 |
| May 28, 2025 | 19.50 | 19.83 | 19.44 | 19.80 | 19.77 | 2.80% | 974,633 |
| May 27, 2025 | 19.15 | 19.49 | 19.12 | 19.26 | 19.23 | -1.03% | 1,138,995 |
| May 23, 2025 | 19.46 | 19.60 | 19.25 | 19.46 | 19.43 | 2.21% | 2,643,764 |
| May 22, 2025 | 19.00 | 19.17 | 18.89 | 19.04 | 19.01 | -2.36% | 2,869,129 |
| May 21, 2025 | 19.90 | 19.96 | 19.27 | 19.50 | 19.47 | -1.47% | 2,346,840 |
| May 20, 2025 | 20.24 | 20.34 | 19.73 | 19.79 | 19.76 | -1.35% | 804,777 |
| May 19, 2025 | 20.65 | 20.68 | 20.05 | 20.06 | 20.03 | -1.43% | 755,135 |
| May 16, 2025 | 20.45 | 20.48 | 20.23 | 20.35 | 20.32 | -0.73% | 573,761 |
| May 15, 2025 | 20.63 | 20.87 | 20.31 | 20.50 | 20.47 | 0.15% | 726,706 |
| May 14, 2025 | 20.32 | 20.62 | 20.27 | 20.47 | 20.44 | 1.49% | 658,558 |
| May 13, 2025 | 20.40 | 20.58 | 20.14 | 20.17 | 20.14 | -3.21% | 753,949 |
| May 12, 2025 | 20.33 | 21.03 | 20.26 | 20.84 | 20.81 | 1.61% | 1,296,610 |
| May 9, 2025 | 20.57 | 20.69 | 20.38 | 20.51 | 20.48 | -1.87% | 1,106,638 |
| May 8, 2025 | 21.32 | 21.40 | 20.80 | 20.90 | 20.87 | -5.17% | 1,958,903 |
| May 7, 2025 | 21.91 | 22.15 | 21.74 | 22.04 | 22.01 | -1.21% | 1,049,724 |
| May 6, 2025 | 22.67 | 22.76 | 22.30 | 22.31 | 22.28 | -0.80% | 809,072 |
| May 5, 2025 | 22.53 | 22.67 | 22.37 | 22.49 | 22.46 | 2.69% | 852,643 |
| May 2, 2025 | 21.84 | 21.93 | 21.64 | 21.90 | 21.87 | -0.18% | 1,192,495 |
| May 1, 2025 | 21.90 | 22.11 | 21.70 | 21.94 | 21.91 | -2.79% | 1,572,515 |
| Apr 30, 2025 | 22.45 | 22.87 | 22.45 | 22.57 | 22.50 | 1.30% | 899,690 |
| Apr 29, 2025 | 22.35 | 22.44 | 22.23 | 22.28 | 22.21 | -0.54% | 717,701 |
| Apr 28, 2025 | 22.30 | 22.70 | 22.27 | 22.40 | 22.33 | 0.81% | 911,479 |
| Apr 25, 2025 | 22.48 | 22.54 | 22.09 | 22.22 | 22.15 | -1.90% | 935,925 |
| Apr 24, 2025 | 22.86 | 22.90 | 22.64 | 22.65 | 22.58 | - | 765,488 |
| Apr 23, 2025 | 22.54 | 23.07 | 22.38 | 22.65 | 22.58 | -2.16% | 1,606,041 |
| Apr 22, 2025 | 23.66 | 23.71 | 23.09 | 23.15 | 23.08 | -4.65% | 1,841,338 |
| Apr 21, 2025 | 24.33 | 24.60 | 23.94 | 24.28 | 24.21 | -2.88% | 1,741,807 |
| Apr 17, 2025 | 25.11 | 25.38 | 24.84 | 25.00 | 24.93 | -0.68% | 1,075,604 |
| Apr 16, 2025 | 25.39 | 25.50 | 24.83 | 25.17 | 25.10 | -0.36% | 1,831,032 |