ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
23.55
-0.23 (-0.97%)
Aug 7, 2026, 4:00 PM EDT - Market closed
BITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 23.47 | 23.75 | 23.41 | 23.55 | 23.55 | -0.97% | 978,753 |
| Aug 6, 2026 | 23.82 | 23.86 | 23.55 | 23.78 | 23.78 | 0.89% | 1,430,928 |
| Aug 5, 2026 | 23.85 | 23.96 | 23.54 | 23.57 | 23.57 | -1.05% | 751,059 |
| Aug 4, 2026 | 23.95 | 24.06 | 23.74 | 23.82 | 23.82 | -0.50% | 1,061,991 |
| Aug 3, 2026 | 24.41 | 24.50 | 23.88 | 23.94 | 23.94 | -1.48% | 1,004,217 |
| Jul 31, 2026 | 25.33 | 25.88 | 25.33 | 25.63 | 24.30 | 3.01% | 1,450,741 |
| Jul 30, 2026 | 24.92 | 24.98 | 24.75 | 24.88 | 23.59 | -2.05% | 854,138 |
| Jul 29, 2026 | 25.16 | 25.43 | 24.94 | 25.40 | 24.08 | 0.40% | 942,030 |
| Jul 28, 2026 | 25.54 | 25.73 | 25.21 | 25.30 | 23.99 | 1.77% | 519,190 |
| Jul 27, 2026 | 24.87 | 25.07 | 24.58 | 24.86 | 23.57 | -1.11% | 485,574 |
| Jul 24, 2026 | 25.11 | 25.36 | 25.08 | 25.14 | 23.84 | 0.84% | 788,053 |
| Jul 23, 2026 | 24.85 | 24.99 | 24.77 | 24.93 | 23.64 | 1.76% | 765,427 |
| Jul 22, 2026 | 24.59 | 24.62 | 24.32 | 24.50 | 23.23 | 0.78% | 1,058,158 |
| Jul 21, 2026 | 24.28 | 24.43 | 24.07 | 24.31 | 23.05 | -2.02% | 1,867,000 |
| Jul 20, 2026 | 25.04 | 25.22 | 24.54 | 24.81 | 23.52 | -1.35% | 993,536 |
| Jul 17, 2026 | 25.70 | 25.82 | 25.06 | 25.15 | 23.85 | 0.20% | 1,062,335 |
| Jul 16, 2026 | 25.12 | 25.22 | 24.87 | 25.10 | 23.80 | 1.13% | 768,109 |
| Jul 15, 2026 | 24.70 | 24.92 | 24.60 | 24.82 | 23.53 | -0.60% | 853,973 |
| Jul 14, 2026 | 25.25 | 25.42 | 24.80 | 24.97 | 23.67 | -3.81% | 1,455,051 |
| Jul 13, 2026 | 25.88 | 26.15 | 25.69 | 25.96 | 24.61 | 2.65% | 658,673 |
| Jul 10, 2026 | 25.18 | 25.36 | 24.95 | 25.29 | 23.98 | -1.02% | 1,353,717 |
| Jul 9, 2026 | 25.78 | 25.86 | 25.44 | 25.55 | 24.22 | -1.62% | 759,264 |
| Jul 8, 2026 | 26.17 | 26.28 | 25.92 | 25.97 | 24.62 | 2.49% | 755,826 |
| Jul 7, 2026 | 25.64 | 25.82 | 25.18 | 25.34 | 24.03 | -0.12% | 1,058,960 |
| Jul 6, 2026 | 26.38 | 26.42 | 25.28 | 25.37 | 24.05 | -3.57% | 2,209,077 |
| Jul 2, 2026 | 26.23 | 26.46 | 25.98 | 26.31 | 24.95 | -2.45% | 1,465,546 |
| Jul 1, 2026 | 27.59 | 27.68 | 26.74 | 26.97 | 25.57 | -2.22% | 1,117,259 |
| Jun 30, 2026 | 29.18 | 29.34 | 28.84 | 29.03 | 26.15 | 2.76% | 1,493,104 |
| Jun 29, 2026 | 28.49 | 28.98 | 28.13 | 28.25 | 25.45 | -0.98% | 1,309,459 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.14 | 28.53 | 25.70 | -0.83% | 1,818,364 |
| Jun 25, 2026 | 27.89 | 29.38 | 27.84 | 28.77 | 25.92 | 0.95% | 2,787,695 |
| Jun 24, 2026 | 27.66 | 28.88 | 27.53 | 28.50 | 25.67 | 4.01% | 2,551,249 |
| Jun 23, 2026 | 27.53 | 27.59 | 27.20 | 27.40 | 24.68 | 3.32% | 1,828,127 |
| Jun 22, 2026 | 26.28 | 26.62 | 26.02 | 26.52 | 23.89 | -2.39% | 1,078,363 |
| Jun 18, 2026 | 26.58 | 27.47 | 26.56 | 27.17 | 24.48 | 2.10% | 1,687,634 |
| Jun 17, 2026 | 26.36 | 26.71 | 25.74 | 26.61 | 23.97 | 2.23% | 2,077,983 |
| Jun 16, 2026 | 25.94 | 26.17 | 25.82 | 26.03 | 23.45 | 1.32% | 843,560 |
| Jun 15, 2026 | 25.55 | 25.81 | 25.38 | 25.69 | 23.14 | -4.60% | 1,877,549 |
| Jun 12, 2026 | 27.03 | 27.18 | 26.59 | 26.93 | 24.26 | 0.07% | 1,307,993 |
| Jun 11, 2026 | 27.26 | 27.51 | 26.78 | 26.91 | 24.24 | -2.68% | 1,389,296 |
| Jun 10, 2026 | 27.82 | 27.85 | 27.24 | 27.65 | 24.91 | 0.25% | 1,372,325 |
| Jun 9, 2026 | 27.51 | 28.18 | 27.40 | 27.58 | 24.84 | 2.07% | 2,854,300 |
| Jun 8, 2026 | 26.93 | 27.07 | 26.61 | 27.02 | 24.34 | -4.96% | 2,658,513 |
| Jun 5, 2026 | 27.69 | 28.94 | 27.62 | 28.43 | 25.61 | 5.14% | 5,599,540 |
| Jun 4, 2026 | 27.21 | 27.33 | 26.69 | 27.04 | 24.36 | 2.70% | 3,473,512 |
| Jun 3, 2026 | 25.82 | 26.40 | 25.68 | 26.33 | 23.72 | 2.69% | 1,629,601 |
| Jun 2, 2026 | 25.07 | 25.93 | 25.05 | 25.64 | 23.10 | 5.99% | 2,849,368 |
| Jun 1, 2026 | 24.11 | 24.50 | 24.05 | 24.19 | 21.79 | 2.80% | 2,405,061 |
| May 29, 2026 | 23.95 | 24.13 | 23.51 | 23.77 | 21.20 | -0.13% | 1,832,579 |
| May 28, 2026 | 23.92 | 24.11 | 23.71 | 23.80 | 21.22 | 2.06% | 2,355,119 |