ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
18.56
+0.44 (2.43%)
At close: Sep 4, 2026, 4:00 PM EDT
18.61
+0.05 (0.27%)
After-hours: Sep 4, 2026, 8:00 PM EDT
BITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.69 | 18.85 | 18.56 | 18.56 | 18.56 | 2.43% | 1,230,980 |
| Sep 3, 2026 | 18.97 | 18.97 | 18.12 | 18.12 | 18.12 | -5.82% | 2,280,205 |
| Sep 2, 2026 | 19.34 | 19.43 | 19.18 | 19.24 | 19.24 | - | 797,700 |
| Sep 1, 2026 | 19.13 | 19.46 | 18.97 | 19.24 | 19.24 | 2.16% | 1,097,578 |
| Aug 31, 2026 | 19.44 | 19.53 | 19.13 | 19.21 | 18.83 | -1.79% | 1,288,470 |
| Aug 28, 2026 | 19.16 | 19.73 | 19.01 | 19.56 | 19.18 | 2.89% | 1,943,571 |
| Aug 27, 2026 | 19.12 | 19.24 | 18.76 | 19.01 | 18.64 | -1.60% | 1,630,449 |
| Aug 26, 2026 | 19.42 | 19.55 | 19.30 | 19.32 | 18.94 | 0.42% | 1,258,303 |
| Aug 25, 2026 | 19.29 | 19.42 | 19.07 | 19.24 | 18.86 | -0.05% | 2,186,379 |
| Aug 24, 2026 | 19.20 | 19.50 | 18.95 | 19.25 | 18.87 | -2.18% | 2,849,524 |
| Aug 21, 2026 | 19.69 | 19.91 | 19.44 | 19.68 | 19.29 | -5.93% | 4,575,811 |
| Aug 20, 2026 | 21.17 | 21.44 | 20.84 | 20.92 | 20.51 | -6.27% | 2,554,732 |
| Aug 19, 2026 | 23.57 | 23.66 | 21.86 | 22.32 | 21.88 | -5.86% | 3,636,682 |
| Aug 18, 2026 | 23.95 | 23.95 | 23.54 | 23.71 | 23.25 | -0.55% | 607,222 |
| Aug 17, 2026 | 24.18 | 24.18 | 23.71 | 23.84 | 23.37 | -2.21% | 856,191 |
| Aug 14, 2026 | 24.47 | 24.55 | 24.26 | 24.38 | 23.90 | 0.87% | 692,475 |
| Aug 13, 2026 | 24.13 | 24.41 | 23.96 | 24.17 | 23.70 | -0.04% | 540,857 |
| Aug 12, 2026 | 23.98 | 24.24 | 23.92 | 24.18 | 23.71 | 0.25% | 550,862 |
| Aug 11, 2026 | 23.89 | 24.25 | 23.86 | 24.12 | 23.65 | 0.84% | 473,964 |
| Aug 10, 2026 | 23.61 | 24.03 | 23.60 | 23.92 | 23.45 | 1.57% | 938,574 |
| Aug 7, 2026 | 23.47 | 23.75 | 23.41 | 23.55 | 23.09 | -0.97% | 982,682 |
| Aug 6, 2026 | 23.82 | 23.86 | 23.55 | 23.78 | 23.31 | 0.89% | 1,432,225 |
| Aug 5, 2026 | 23.85 | 23.96 | 23.54 | 23.57 | 23.11 | -1.05% | 762,528 |
| Aug 4, 2026 | 23.95 | 24.06 | 23.74 | 23.82 | 23.35 | -0.50% | 1,070,940 |
| Aug 3, 2026 | 24.41 | 24.50 | 23.88 | 23.94 | 23.47 | -1.48% | 1,004,217 |
| Jul 31, 2026 | 25.33 | 25.88 | 25.33 | 25.63 | 23.82 | 3.01% | 1,450,741 |
| Jul 30, 2026 | 24.92 | 24.98 | 24.75 | 24.88 | 23.13 | -2.05% | 854,138 |
| Jul 29, 2026 | 25.16 | 25.43 | 24.94 | 25.40 | 23.61 | 0.40% | 942,030 |
| Jul 28, 2026 | 25.54 | 25.73 | 25.21 | 25.30 | 23.52 | 1.77% | 519,190 |
| Jul 27, 2026 | 24.87 | 25.07 | 24.58 | 24.86 | 23.11 | -1.11% | 485,574 |
| Jul 24, 2026 | 25.11 | 25.36 | 25.08 | 25.14 | 23.37 | 0.84% | 788,053 |
| Jul 23, 2026 | 24.85 | 24.99 | 24.77 | 24.93 | 23.17 | 1.76% | 765,427 |
| Jul 22, 2026 | 24.59 | 24.62 | 24.32 | 24.50 | 22.77 | 0.78% | 1,058,158 |
| Jul 21, 2026 | 24.28 | 24.43 | 24.07 | 24.31 | 22.60 | -2.02% | 1,867,000 |
| Jul 20, 2026 | 25.04 | 25.22 | 24.54 | 24.81 | 23.06 | -1.35% | 993,536 |
| Jul 17, 2026 | 25.70 | 25.82 | 25.06 | 25.15 | 23.38 | 0.20% | 1,062,335 |
| Jul 16, 2026 | 25.12 | 25.22 | 24.87 | 25.10 | 23.33 | 1.13% | 768,109 |
| Jul 15, 2026 | 24.70 | 24.92 | 24.60 | 24.82 | 23.07 | -0.60% | 853,973 |
| Jul 14, 2026 | 25.25 | 25.42 | 24.80 | 24.97 | 23.21 | -3.81% | 1,455,051 |
| Jul 13, 2026 | 25.88 | 26.15 | 25.69 | 25.96 | 24.13 | 2.65% | 658,673 |
| Jul 10, 2026 | 25.18 | 25.36 | 24.95 | 25.29 | 23.51 | -1.02% | 1,353,717 |
| Jul 9, 2026 | 25.78 | 25.86 | 25.44 | 25.55 | 23.75 | -1.62% | 759,264 |
| Jul 8, 2026 | 26.17 | 26.28 | 25.92 | 25.97 | 24.14 | 2.49% | 755,826 |
| Jul 7, 2026 | 25.64 | 25.82 | 25.18 | 25.34 | 23.56 | -0.12% | 1,058,960 |
| Jul 6, 2026 | 26.38 | 26.42 | 25.28 | 25.37 | 23.58 | -3.57% | 2,209,077 |
| Jul 2, 2026 | 26.23 | 26.46 | 25.98 | 26.31 | 24.46 | -2.45% | 1,465,546 |
| Jul 1, 2026 | 27.59 | 27.68 | 26.74 | 26.97 | 25.07 | -2.22% | 1,117,259 |
| Jun 30, 2026 | 29.18 | 29.34 | 28.84 | 29.03 | 25.64 | 2.76% | 1,493,104 |
| Jun 29, 2026 | 28.49 | 28.98 | 28.13 | 28.25 | 24.95 | -0.98% | 1,309,459 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.14 | 28.53 | 25.20 | -0.83% | 1,818,364 |