ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
25.91
+1.00 (4.01%)
At close: Mar 28, 2025, 4:00 PM
26.67
+0.76 (2.93%)
Pre-market: Mar 31, 2025, 6:16 AM EDT
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.47 | 25.99 | 25.40 | 25.91 | 25.91 | 4.01% | 1,318,274 |
| Mar 27, 2025 | 25.12 | 25.28 | 24.78 | 24.91 | 24.91 | -0.60% | 690,971 |
| Mar 26, 2025 | 24.78 | 25.28 | 24.66 | 25.06 | 25.06 | 1.87% | 811,713 |
| Mar 25, 2025 | 24.75 | 24.90 | 24.57 | 24.60 | 24.60 | 0.20% | 689,522 |
| Mar 24, 2025 | 24.86 | 24.88 | 24.40 | 24.55 | 24.55 | -5.21% | 1,100,824 |
| Mar 21, 2025 | 25.98 | 26.16 | 25.75 | 25.90 | 25.90 | 0.39% | 718,754 |
| Mar 20, 2025 | 25.52 | 25.99 | 25.11 | 25.80 | 25.80 | 1.57% | 1,160,030 |
| Mar 19, 2025 | 25.91 | 26.02 | 25.24 | 25.40 | 25.40 | -3.93% | 1,555,438 |
| Mar 18, 2025 | 26.44 | 26.82 | 26.39 | 26.44 | 26.44 | 2.72% | 1,059,428 |
| Mar 17, 2025 | 26.25 | 26.39 | 25.68 | 25.74 | 25.74 | 0.23% | 894,048 |
| Mar 14, 2025 | 26.11 | 26.35 | 25.45 | 25.68 | 25.68 | -5.66% | 1,550,139 |
| Mar 13, 2025 | 26.36 | 27.32 | 26.29 | 27.22 | 27.22 | 3.34% | 1,274,265 |
| Mar 12, 2025 | 26.20 | 27.10 | 26.08 | 26.34 | 26.34 | 0.34% | 1,798,441 |
| Mar 11, 2025 | 26.84 | 27.70 | 26.09 | 26.25 | 26.25 | -5.44% | 2,081,883 |
| Mar 10, 2025 | 26.65 | 28.23 | 26.59 | 27.76 | 27.76 | 9.29% | 3,326,276 |
| Mar 7, 2025 | 24.79 | 25.54 | 24.24 | 25.40 | 25.40 | 2.50% | 2,431,095 |
| Mar 6, 2025 | 24.58 | 25.14 | 24.13 | 24.78 | 24.78 | 1.60% | 1,889,813 |
| Mar 5, 2025 | 24.60 | 25.26 | 24.36 | 24.39 | 24.39 | -4.05% | 1,654,983 |
| Mar 4, 2025 | 26.67 | 27.07 | 24.84 | 25.42 | 25.42 | -0.97% | 2,511,703 |
| Mar 3, 2025 | 23.46 | 25.98 | 23.43 | 25.67 | 25.67 | -1.99% | 3,516,668 |
| Feb 28, 2025 | 27.03 | 27.28 | 25.93 | 26.19 | 26.16 | -1.28% | 2,396,377 |
| Feb 27, 2025 | 25.61 | 26.80 | 25.57 | 26.53 | 26.50 | 1.30% | 2,921,463 |
| Feb 26, 2025 | 25.86 | 26.83 | 25.06 | 26.19 | 26.16 | 4.22% | 4,168,669 |
| Feb 25, 2025 | 24.92 | 25.75 | 24.90 | 25.13 | 25.10 | 6.21% | 4,898,977 |
| Feb 24, 2025 | 23.30 | 23.77 | 23.21 | 23.66 | 23.63 | 0.90% | 3,263,174 |
| Feb 21, 2025 | 22.44 | 23.51 | 22.39 | 23.45 | 23.42 | 3.99% | 2,422,433 |
| Feb 20, 2025 | 22.74 | 23.00 | 22.51 | 22.55 | 22.52 | -2.55% | 1,394,737 |
| Feb 19, 2025 | 23.11 | 23.35 | 23.01 | 23.14 | 23.11 | -2.24% | 1,252,191 |
| Feb 18, 2025 | 23.11 | 23.88 | 23.09 | 23.67 | 23.64 | 3.36% | 1,715,875 |
| Feb 14, 2025 | 23.08 | 23.17 | 22.48 | 22.90 | 22.87 | -1.08% | 2,112,301 |
| Feb 13, 2025 | 23.24 | 23.43 | 23.13 | 23.15 | 23.12 | 0.87% | 638,622 |
| Feb 12, 2025 | 23.57 | 23.63 | 22.81 | 22.95 | 22.92 | -2.01% | 1,347,254 |
| Feb 11, 2025 | 23.02 | 23.53 | 22.92 | 23.42 | 23.39 | 2.32% | 1,481,534 |
| Feb 10, 2025 | 22.82 | 23.03 | 22.73 | 22.89 | 22.86 | -1.68% | 454,593 |
| Feb 7, 2025 | 22.32 | 23.33 | 22.20 | 23.28 | 23.25 | 1.26% | 2,024,907 |
| Feb 6, 2025 | 22.66 | 23.31 | 22.50 | 22.99 | 22.96 | 0.44% | 1,506,627 |
| Feb 5, 2025 | 22.56 | 23.10 | 22.45 | 22.89 | 22.86 | 1.51% | 1,479,498 |
| Feb 4, 2025 | 22.44 | 22.72 | 22.08 | 22.55 | 22.52 | 2.64% | 1,678,460 |
| Feb 3, 2025 | 23.37 | 23.46 | 21.78 | 21.97 | 21.94 | 0.09% | 2,949,785 |
| Jan 31, 2025 | 21.29 | 21.98 | 21.00 | 21.95 | 21.90 | 3.44% | 1,261,622 |
| Jan 30, 2025 | 21.22 | 21.26 | 20.89 | 21.22 | 21.17 | -0.66% | 1,183,493 |
| Jan 29, 2025 | 21.83 | 22.00 | 21.23 | 21.36 | 21.31 | -2.95% | 1,366,108 |
| Jan 28, 2025 | 21.73 | 22.03 | 21.46 | 22.01 | 21.96 | 0.14% | 1,195,957 |
| Jan 27, 2025 | 22.09 | 22.51 | 21.78 | 21.98 | 21.93 | 3.53% | 2,170,204 |
| Jan 24, 2025 | 21.14 | 21.29 | 20.75 | 21.23 | 21.18 | -1.35% | 2,231,918 |
| Jan 23, 2025 | 21.75 | 21.78 | 20.83 | 21.52 | 21.47 | 0.80% | 5,259,376 |
| Jan 22, 2025 | 21.27 | 21.56 | 21.17 | 21.35 | 21.30 | 1.86% | 1,429,942 |
| Jan 21, 2025 | 21.16 | 21.66 | 20.73 | 20.96 | 20.91 | -1.18% | 2,373,906 |
| Jan 17, 2025 | 21.64 | 21.74 | 20.92 | 21.21 | 21.16 | -4.37% | 2,325,146 |
| Jan 16, 2025 | 22.42 | 22.90 | 22.13 | 22.18 | 22.13 | -0.81% | 1,484,671 |