ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
23.30
-0.01 (-0.04%)
At close: Dec 20, 2024, 4:00 PM
23.01
-0.29 (-1.24%)
After-hours: Dec 20, 2024, 6:50 PM EST
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.63 | 23.67 | 22.96 | 23.30 | 23.30 | -0.04% | 2,433,381 |
| Dec 19, 2024 | 21.96 | 23.50 | 21.86 | 23.31 | 23.31 | 4.30% | 4,076,920 |
| Dec 18, 2024 | 21.55 | 22.47 | 21.46 | 22.35 | 22.35 | 5.92% | 2,643,499 |
| Dec 17, 2024 | 20.90 | 21.32 | 20.76 | 21.10 | 21.10 | -0.85% | 2,243,848 |
| Dec 16, 2024 | 21.63 | 21.63 | 20.83 | 21.28 | 21.28 | -3.93% | 3,969,273 |
| Dec 13, 2024 | 22.45 | 22.61 | 22.09 | 22.15 | 22.15 | -1.73% | 1,615,762 |
| Dec 12, 2024 | 22.23 | 22.72 | 21.97 | 22.54 | 22.54 | 1.49% | 3,185,372 |
| Dec 11, 2024 | 22.86 | 22.93 | 22.14 | 22.21 | 22.21 | -5.13% | 2,311,160 |
| Dec 10, 2024 | 23.05 | 23.96 | 22.97 | 23.41 | 23.41 | -0.34% | 2,438,902 |
| Dec 9, 2024 | 22.87 | 23.52 | 22.53 | 23.49 | 23.49 | 5.53% | 2,623,653 |
| Dec 6, 2024 | 22.77 | 22.95 | 22.14 | 22.26 | 22.26 | -2.58% | 2,052,575 |
| Dec 5, 2024 | 21.93 | 23.14 | 21.72 | 22.85 | 22.85 | 0.22% | 3,652,758 |
| Dec 4, 2024 | 23.60 | 23.93 | 22.74 | 22.80 | 22.80 | -3.63% | 1,406,708 |
| Dec 3, 2024 | 24.02 | 24.17 | 23.45 | 23.66 | 23.66 | 0.25% | 1,208,339 |
| Dec 2, 2024 | 23.52 | 23.94 | 23.17 | 23.60 | 23.60 | 1.55% | 1,500,257 |
| Nov 29, 2024 | 23.16 | 23.26 | 22.79 | 23.24 | 23.21 | -0.51% | 1,472,433 |
| Nov 27, 2024 | 23.93 | 24.01 | 23.18 | 23.36 | 23.33 | -6.30% | 2,491,250 |
| Nov 26, 2024 | 24.62 | 24.99 | 23.95 | 24.93 | 24.90 | 4.27% | 2,878,512 |
| Nov 25, 2024 | 23.37 | 24.06 | 23.34 | 23.91 | 23.88 | 4.23% | 2,884,389 |
| Nov 22, 2024 | 23.30 | 23.41 | 22.78 | 22.94 | 22.91 | -0.82% | 3,191,219 |
| Nov 21, 2024 | 23.33 | 23.82 | 22.89 | 23.13 | 23.10 | -4.06% | 5,027,146 |
| Nov 20, 2024 | 24.00 | 24.38 | 23.89 | 24.11 | 24.08 | -1.71% | 2,305,442 |
| Nov 19, 2024 | 24.80 | 24.92 | 24.11 | 24.53 | 24.50 | -1.13% | 1,752,362 |
| Nov 18, 2024 | 25.16 | 25.34 | 24.51 | 24.81 | 24.78 | - | 1,426,794 |
| Nov 15, 2024 | 25.49 | 25.95 | 24.81 | 24.81 | 24.78 | -4.61% | 2,616,388 |
| Nov 14, 2024 | 24.92 | 26.05 | 24.79 | 26.01 | 25.98 | 2.56% | 3,081,593 |
| Nov 13, 2024 | 25.27 | 25.47 | 24.31 | 25.36 | 25.33 | -0.28% | 6,246,401 |
| Nov 12, 2024 | 26.40 | 26.66 | 25.29 | 25.43 | 25.40 | -2.72% | 2,919,341 |
| Nov 11, 2024 | 28.17 | 28.26 | 25.97 | 26.14 | 26.11 | -13.42% | 4,182,003 |
| Nov 8, 2024 | 30.35 | 30.58 | 29.93 | 30.19 | 30.15 | -0.17% | 655,400 |
| Nov 7, 2024 | 30.85 | 31.03 | 30.08 | 30.24 | 30.20 | -0.53% | 439,650 |
| Nov 6, 2024 | 31.25 | 31.70 | 30.25 | 30.40 | 30.36 | -9.93% | 2,260,673 |
| Nov 5, 2024 | 33.75 | 34.08 | 33.15 | 33.75 | 33.71 | -3.02% | 1,679,404 |
| Nov 4, 2024 | 34.15 | 34.90 | 34.05 | 34.80 | 34.76 | 2.81% | 1,695,393 |
| Nov 1, 2024 | 33.45 | 34.05 | 32.61 | 33.85 | 33.81 | 1.04% | 2,815,757 |
| Oct 31, 2024 | 32.60 | 33.55 | 32.53 | 33.50 | 33.40 | 2.76% | 1,832,103 |
| Oct 30, 2024 | 32.55 | 32.80 | 32.30 | 32.60 | 32.50 | 1.09% | 1,244,621 |
| Oct 29, 2024 | 32.90 | 33.10 | 31.70 | 32.25 | 32.15 | -4.30% | 4,840,870 |
| Oct 28, 2024 | 34.10 | 34.40 | 33.55 | 33.70 | 33.60 | -4.40% | 3,685,737 |
| Oct 25, 2024 | 34.60 | 35.73 | 34.15 | 35.25 | 35.14 | 2.32% | 3,485,949 |
| Oct 24, 2024 | 34.80 | 35.00 | 34.40 | 34.45 | 34.35 | -2.82% | 3,125,089 |
| Oct 23, 2024 | 35.40 | 36.10 | 35.18 | 35.45 | 35.34 | 1.72% | 3,047,814 |
| Oct 22, 2024 | 35.05 | 35.34 | 34.75 | 34.85 | 34.74 | 0.29% | 2,214,884 |
| Oct 21, 2024 | 34.60 | 35.23 | 34.60 | 34.75 | 34.64 | 1.46% | 3,200,424 |
| Oct 18, 2024 | 34.65 | 34.74 | 34.00 | 34.25 | 34.15 | -2.84% | 3,279,861 |
| Oct 17, 2024 | 35.10 | 35.30 | 34.75 | 35.25 | 35.14 | 1.59% | 2,826,849 |
| Oct 16, 2024 | 34.60 | 35.00 | 34.35 | 34.70 | 34.59 | -1.14% | 2,732,585 |
| Oct 15, 2024 | 35.70 | 36.28 | 34.53 | 35.10 | 34.99 | -1.68% | 3,420,812 |
| Oct 14, 2024 | 36.30 | 36.40 | 35.40 | 35.70 | 35.59 | -4.16% | 2,336,592 |
| Oct 11, 2024 | 38.45 | 38.45 | 37.05 | 37.25 | 37.14 | -6.05% | 2,401,554 |
| Oct 10, 2024 | 38.70 | 40.15 | 38.68 | 39.65 | 39.53 | 2.19% | 3,213,321 |
| Oct 9, 2024 | 38.20 | 38.90 | 37.85 | 38.80 | 38.68 | 2.11% | 2,399,321 |
| Oct 8, 2024 | 37.70 | 38.23 | 37.35 | 38.00 | 37.88 | 2.01% | 1,577,897 |
| Oct 7, 2024 | 37.50 | 37.68 | 36.55 | 37.25 | 37.14 | -1.59% | 1,844,162 |
| Oct 4, 2024 | 38.40 | 38.95 | 37.75 | 37.85 | 37.73 | -2.07% | 1,505,928 |
| Oct 3, 2024 | 39.05 | 39.45 | 38.63 | 38.65 | 38.53 | -1.40% | 1,933,058 |
| Oct 2, 2024 | 38.75 | 39.38 | 37.85 | 39.20 | 39.08 | 2.35% | 1,940,687 |
| Oct 1, 2024 | 37.35 | 38.75 | 37.26 | 38.30 | 38.18 | 2.68% | 1,911,442 |
| Sep 30, 2024 | 37.00 | 37.60 | 36.95 | 37.30 | 37.12 | 3.61% | 1,109,527 |
| Sep 27, 2024 | 36.00 | 36.20 | 35.50 | 36.00 | 35.82 | -1.37% | 906,116 |
| Sep 26, 2024 | 36.70 | 36.90 | 35.82 | 36.50 | 36.32 | -2.54% | 1,412,930 |
| Sep 25, 2024 | 37.30 | 37.60 | 37.00 | 37.45 | 37.26 | 1.90% | 685,359 |
| Sep 24, 2024 | 37.30 | 37.78 | 36.70 | 36.75 | 36.57 | -1.61% | 1,053,252 |
| Sep 23, 2024 | 37.45 | 37.55 | 37.07 | 37.35 | 37.16 | -0.80% | 931,537 |
| Sep 20, 2024 | 37.60 | 37.95 | 37.25 | 37.65 | 37.46 | 0.80% | 1,201,194 |
| Sep 19, 2024 | 37.35 | 37.78 | 36.98 | 37.35 | 37.16 | -5.56% | 1,428,090 |
| Sep 18, 2024 | 39.60 | 40.08 | 38.61 | 39.55 | 39.35 | - | 1,741,109 |
| Sep 17, 2024 | 39.95 | 40.29 | 38.50 | 39.55 | 39.35 | -3.54% | 2,120,308 |
| Sep 16, 2024 | 40.60 | 41.30 | 40.55 | 41.00 | 40.80 | 3.27% | 1,113,508 |
| Sep 13, 2024 | 41.15 | 41.15 | 39.50 | 39.70 | 39.50 | -2.34% | 1,371,988 |
| Sep 12, 2024 | 41.10 | 41.45 | 40.50 | 40.65 | 40.45 | -1.22% | 1,078,214 |
| Sep 11, 2024 | 41.80 | 42.70 | 40.90 | 41.15 | 40.95 | 0.61% | 1,501,807 |
| Sep 10, 2024 | 41.65 | 42.00 | 40.85 | 40.90 | 40.70 | -1.45% | 1,500,029 |
| Sep 9, 2024 | 42.90 | 43.50 | 41.40 | 41.50 | 41.29 | -6.95% | 2,002,874 |
| Sep 6, 2024 | 42.05 | 44.84 | 41.95 | 44.60 | 44.38 | 4.69% | 2,865,039 |
| Sep 5, 2024 | 42.15 | 42.80 | 41.70 | 42.60 | 42.39 | 3.78% | 1,713,716 |
| Sep 4, 2024 | 42.25 | 42.53 | 40.75 | 41.05 | 40.85 | -0.36% | 1,776,062 |
| Sep 3, 2024 | 40.40 | 41.55 | 40.35 | 41.20 | 41.00 | 1.10% | 993,982 |
| Aug 30, 2024 | 40.10 | 41.40 | 39.86 | 40.75 | 40.46 | 1.12% | 1,206,729 |
| Aug 29, 2024 | 39.55 | 40.55 | 38.95 | 40.30 | 40.02 | -0.49% | 1,173,906 |
| Aug 28, 2024 | 39.95 | 41.15 | 39.80 | 40.50 | 40.22 | 5.06% | 1,062,041 |
| Aug 27, 2024 | 38.35 | 38.95 | 38.30 | 38.55 | 38.28 | 2.12% | 961,653 |
| Aug 26, 2024 | 37.40 | 37.90 | 37.40 | 37.75 | 37.49 | 0.67% | 960,656 |
| Aug 23, 2024 | 39.20 | 39.43 | 37.40 | 37.50 | 37.24 | -5.66% | 1,536,601 |
| Aug 22, 2024 | 39.40 | 39.85 | 39.31 | 39.75 | 39.47 | 2.32% | 818,118 |
| Aug 21, 2024 | 40.35 | 40.75 | 38.85 | 38.85 | 38.58 | -3.48% | 1,486,879 |
| Aug 20, 2024 | 39.65 | 40.90 | 39.28 | 40.25 | 39.97 | -0.86% | 1,346,384 |
| Aug 19, 2024 | 40.85 | 41.25 | 40.40 | 40.60 | 40.32 | 1.37% | 801,120 |
| Aug 16, 2024 | 40.90 | 41.60 | 39.95 | 40.05 | 39.77 | -4.87% | 1,305,263 |
| Aug 15, 2024 | 40.65 | 42.33 | 40.12 | 42.10 | 41.80 | 3.31% | 1,297,883 |
| Aug 14, 2024 | 39.60 | 40.92 | 39.45 | 40.75 | 40.46 | 3.03% | 1,552,927 |
| Aug 13, 2024 | 40.90 | 40.90 | 38.95 | 39.55 | 39.27 | -3.06% | 1,195,280 |
| Aug 12, 2024 | 40.60 | 41.55 | 39.68 | 40.80 | 40.51 | 2.90% | 1,446,925 |
| Aug 9, 2024 | 39.95 | 40.45 | 39.35 | 39.65 | 39.37 | -1.86% | 1,020,984 |
| Aug 8, 2024 | 41.85 | 42.71 | 40.05 | 40.40 | 40.12 | -8.70% | 1,514,379 |
| Aug 7, 2024 | 42.45 | 44.35 | 42.20 | 44.25 | 43.94 | 3.75% | 1,588,995 |
| Aug 6, 2024 | 44.05 | 44.80 | 42.45 | 42.65 | 42.35 | -6.37% | 1,611,180 |
| Aug 5, 2024 | 47.85 | 47.95 | 44.20 | 45.55 | 45.23 | 14.74% | 4,287,100 |
| Aug 2, 2024 | 38.25 | 39.85 | 37.85 | 39.70 | 39.42 | 1.28% | 1,838,671 |
| Aug 1, 2024 | 38.40 | 39.88 | 38.28 | 39.20 | 38.93 | 2.48% | 1,579,004 |