ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
22.47
-0.33 (-1.45%)
Dec 5, 2024, 2:29 PM EST - Market open

BITI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202423.6023.9322.7422.8022.80-3.63%1,406,708
Dec 3, 202424.0224.1723.4523.6623.660.25%1,208,339
Dec 2, 202423.5223.9423.1723.6023.601.55%1,500,257
Nov 29, 202423.1623.2622.7923.2423.21-0.51%1,472,433
Nov 27, 202423.9324.0123.1823.3623.33-6.30%2,491,250
Nov 26, 202424.6224.9923.9524.9324.904.27%2,878,512
Nov 25, 202423.3724.0623.3423.9123.884.23%2,884,389
Nov 22, 202423.3023.4122.7822.9422.91-0.82%3,191,219
Nov 21, 202423.3323.8222.8923.1323.10-4.06%5,027,146
Nov 20, 202424.0024.3823.8924.1124.08-1.71%2,305,442
Nov 19, 202424.8024.9224.1124.5324.50-1.13%1,752,362
Nov 18, 202425.1625.3424.5124.8124.78-1,426,794
Nov 15, 202425.4925.9524.8124.8124.78-4.61%2,616,388
Nov 14, 202424.9226.0524.7926.0125.982.56%3,081,593
Nov 13, 202425.2725.4724.3125.3625.33-0.28%6,246,401
Nov 12, 202426.4026.6625.2925.4325.40-2.72%2,919,341
Nov 11, 202428.1728.2625.9726.1426.11-13.42%4,182,003
Nov 8, 202430.3530.5829.9330.1930.15-0.17%655,400
Nov 7, 202430.8531.0330.0830.2430.20-0.53%439,650
Nov 6, 202431.2531.7030.2530.4030.36-9.93%2,260,673
Nov 5, 202433.7534.0833.1533.7533.71-3.02%1,679,404
Nov 4, 202434.1534.9034.0534.8034.762.81%1,695,393
Nov 1, 202433.4534.0532.6133.8533.811.04%2,815,757
Oct 31, 202432.6033.5532.5333.5033.402.76%1,832,103
Oct 30, 202432.5532.8032.3032.6032.501.09%1,244,621
Oct 29, 202432.9033.1031.7032.2532.15-4.30%4,840,870
Oct 28, 202434.1034.4033.5533.7033.60-4.40%3,685,737
Oct 25, 202434.6035.7334.1535.2535.142.32%3,485,949
Oct 24, 202434.8035.0034.4034.4534.35-2.82%3,125,089
Oct 23, 202435.4036.1035.1835.4535.341.72%3,047,814
Oct 22, 202435.0535.3434.7534.8534.740.29%2,214,884
Oct 21, 202434.6035.2334.6034.7534.641.46%3,200,424
Oct 18, 202434.6534.7434.0034.2534.15-2.84%3,279,861
Oct 17, 202435.1035.3034.7535.2535.141.59%2,826,849
Oct 16, 202434.6035.0034.3534.7034.59-1.14%2,732,585
Oct 15, 202435.7036.2834.5335.1034.99-1.68%3,420,812
Oct 14, 202436.3036.4035.4035.7035.59-4.16%2,336,592
Oct 11, 202438.4538.4537.0537.2537.14-6.05%2,401,554
Oct 10, 202438.7040.1538.6839.6539.532.19%3,213,321
Oct 9, 202438.2038.9037.8538.8038.682.11%2,399,321
Oct 8, 202437.7038.2337.3538.0037.882.01%1,577,897
Oct 7, 202437.5037.6836.5537.2537.14-1.59%1,844,162
Oct 4, 202438.4038.9537.7537.8537.73-2.07%1,505,928
Oct 3, 202439.0539.4538.6338.6538.53-1.40%1,933,058
Oct 2, 202438.7539.3837.8539.2039.082.35%1,940,687
Oct 1, 202437.3538.7537.2638.3038.182.68%1,911,442
Sep 30, 202437.0037.6036.9537.3037.123.61%1,109,527
Sep 27, 202436.0036.2035.5036.0035.82-1.37%906,116
Sep 26, 202436.7036.9035.8236.5036.32-2.54%1,412,930
Sep 25, 202437.3037.6037.0037.4537.261.90%685,359
Sep 24, 202437.3037.7836.7036.7536.57-1.61%1,053,252
Sep 23, 202437.4537.5537.0737.3537.16-0.80%931,537
Sep 20, 202437.6037.9537.2537.6537.460.80%1,201,194
Sep 19, 202437.3537.7836.9837.3537.16-5.56%1,428,090
Sep 18, 202439.6040.0838.6139.5539.35-1,741,109
Sep 17, 202439.9540.2938.5039.5539.35-3.54%2,120,308
Sep 16, 202440.6041.3040.5541.0040.803.27%1,113,508
Sep 13, 202441.1541.1539.5039.7039.50-2.34%1,371,988
Sep 12, 202441.1041.4540.5040.6540.45-1.22%1,078,214
Sep 11, 202441.8042.7040.9041.1540.950.61%1,501,807
Sep 10, 202441.6542.0040.8540.9040.70-1.45%1,500,029
Sep 9, 202442.9043.5041.4041.5041.29-6.95%2,002,874
Sep 6, 202442.0544.8441.9544.6044.384.69%2,865,039
Sep 5, 202442.1542.8041.7042.6042.393.78%1,713,716
Sep 4, 202442.2542.5340.7541.0540.85-0.36%1,776,062
Sep 3, 202440.4041.5540.3541.2041.001.10%993,982
Aug 30, 202440.1041.4039.8640.7540.461.12%1,206,729
Aug 29, 202439.5540.5538.9540.3040.02-0.49%1,173,906
Aug 28, 202439.9541.1539.8040.5040.225.06%1,062,041
Aug 27, 202438.3538.9538.3038.5538.282.12%961,653
Aug 26, 202437.4037.9037.4037.7537.490.67%960,656
Aug 23, 202439.2039.4337.4037.5037.24-5.66%1,536,601
Aug 22, 202439.4039.8539.3139.7539.472.32%818,118
Aug 21, 202440.3540.7538.8538.8538.58-3.48%1,486,879
Aug 20, 202439.6540.9039.2840.2539.97-0.86%1,346,384
Aug 19, 202440.8541.2540.4040.6040.321.37%801,120
Aug 16, 202440.9041.6039.9540.0539.77-4.87%1,305,263
Aug 15, 202440.6542.3340.1242.1041.803.31%1,297,883
Aug 14, 202439.6040.9239.4540.7540.463.03%1,552,927
Aug 13, 202440.9040.9038.9539.5539.27-3.06%1,195,280
Aug 12, 202440.6041.5539.6840.8040.512.90%1,446,925
Aug 9, 202439.9540.4539.3539.6539.37-1.86%1,020,984
Aug 8, 202441.8542.7140.0540.4040.12-8.70%1,514,379
Aug 7, 202442.4544.3542.2044.2543.943.75%1,588,995
Aug 6, 202444.0544.8042.4542.6542.35-6.37%1,611,180
Aug 5, 202447.8547.9544.2045.5545.2314.74%4,287,100
Aug 2, 202438.2539.8537.8539.7039.421.28%1,838,671
Aug 1, 202438.4039.8838.2839.2038.932.48%1,579,004
Jul 31, 202437.4538.3537.2238.2537.891.32%1,283,935
Jul 30, 202437.3538.0037.1837.7537.392.03%1,381,077
Jul 29, 202435.7037.4335.6037.0036.651.51%1,909,508
Jul 26, 202436.5037.2036.3836.4536.11-5.32%1,117,966
Jul 25, 202438.9039.2538.1538.5038.141.58%1,537,687
Jul 24, 202437.2037.9537.0037.9037.54-0.26%1,177,284
Jul 23, 202437.2538.0036.9538.0037.644.40%1,625,025
Jul 22, 202436.6037.4336.4036.4036.06-1.62%1,016,578
Jul 19, 202438.8538.9036.7737.0036.65-5.73%1,343,021
Jul 18, 202438.4539.5038.3839.2538.881.68%1,324,899
Jul 17, 202438.5039.0538.1038.6038.240.92%1,333,668
Jul 16, 202439.1539.5538.2038.2537.89-2.80%1,270,096