ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
20.33
-0.47 (-2.26%)
At close: Jun 6, 2025, 4:00 PM
20.28
-0.05 (-0.25%)
After-hours: Jun 6, 2025, 6:07 PM EDT
BITI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 20.36 | 20.39 | 20.07 | 20.33 | 20.33 | -2.26% | 1,020,511 |
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 |
Apr 15, 2025 | 24.72 | 25.31 | 24.54 | 25.26 | 25.18 | 1.16% | 896,404 |
Apr 14, 2025 | 24.98 | 25.36 | 24.72 | 24.97 | 24.90 | -1.27% | 888,962 |
Apr 11, 2025 | 25.92 | 26.18 | 25.18 | 25.29 | 25.21 | -5.49% | 1,023,351 |
Apr 10, 2025 | 26.10 | 27.15 | 26.08 | 26.76 | 26.68 | 3.60% | 1,378,793 |
Apr 9, 2025 | 27.95 | 27.97 | 25.62 | 25.83 | 25.75 | -7.55% | 2,075,122 |
Apr 8, 2025 | 26.75 | 28.14 | 26.69 | 27.94 | 27.86 | 1.86% | 2,514,821 |
Apr 7, 2025 | 27.86 | 28.19 | 26.49 | 27.43 | 27.35 | 7.06% | 2,996,481 |
Apr 4, 2025 | 26.09 | 26.39 | 25.43 | 25.62 | 25.54 | -2.55% | 1,744,930 |
Apr 3, 2025 | 26.33 | 26.54 | 26.10 | 26.29 | 26.21 | 5.71% | 1,675,417 |
Apr 2, 2025 | 25.56 | 25.61 | 24.72 | 24.87 | 24.80 | -2.13% | 1,355,279 |
Apr 1, 2025 | 25.88 | 26.29 | 25.25 | 25.41 | 25.33 | -3.31% | 1,016,650 |
Mar 31, 2025 | 26.30 | 26.58 | 25.84 | 26.28 | 26.16 | 1.43% | 1,198,839 |
Mar 28, 2025 | 25.47 | 25.99 | 25.40 | 25.91 | 25.79 | 4.01% | 1,318,274 |
Mar 27, 2025 | 25.12 | 25.28 | 24.78 | 24.91 | 24.80 | -0.60% | 690,971 |