Skip to main content
ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
22.78
+0.77 (3.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

BITI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5123.0622.2722.7822.783.50%1,959,782
Dec 4, 202521.9522.4021.8422.0122.010.50%1,913,174
Dec 3, 202522.0022.2021.7321.9021.90-2.10%2,413,041
Dec 2, 202523.0423.1122.0022.3722.37-6.48%4,972,522
Dec 1, 202523.7224.3323.6223.9223.925.79%2,952,162
Nov 28, 202522.0222.7422.0022.6122.59-0.88%1,977,721
Nov 26, 202523.5323.6922.6722.8122.79-2.89%1,569,352
Nov 25, 202523.5823.8423.3023.4923.471.95%1,302,353
Nov 24, 202523.9724.1923.0123.0423.02-5.34%2,432,831
Nov 21, 202524.5924.9724.0624.3424.322.10%4,939,618
Nov 20, 202522.5623.9522.5123.8423.823.47%5,584,280
Nov 19, 202522.6523.2822.3523.0423.023.55%4,109,208
Nov 18, 202522.5022.6921.9922.2522.23-0.93%4,024,393
Nov 17, 202521.9522.6321.5222.4622.442.60%5,256,447
Nov 14, 202521.6821.9521.2321.8921.873.69%5,130,223
Nov 13, 202520.2121.1420.0221.1121.093.58%5,059,590
Nov 12, 202519.7420.5319.7120.3820.361.24%3,167,717
Nov 11, 202519.8020.1619.7820.1320.113.07%1,765,969
Nov 10, 202519.4819.8019.4719.5319.51-2.11%2,547,180
Nov 7, 202520.6820.8419.9219.9519.93-2.78%2,907,759
Nov 6, 202520.1520.6420.1420.5220.502.81%2,841,096
Nov 5, 202520.2120.3219.8119.9619.94-3.11%2,394,228
Nov 4, 202520.0620.8219.8520.6020.585.53%6,204,165
Nov 3, 202519.3519.7419.2319.5219.502.85%2,974,369
Oct 31, 202518.9719.2018.7618.9818.94-3.01%2,794,836
Oct 30, 202519.2619.6119.2319.5719.533.82%2,408,844
Oct 29, 202518.3719.0818.3718.8518.812.61%2,532,288
Oct 28, 202518.1418.3917.9618.3718.331.27%1,729,947
Oct 27, 202518.1118.2318.0018.1418.10-4.02%2,424,955
Oct 24, 202518.7719.0418.7618.9018.86-0.21%1,448,414
Oct 23, 202519.1519.2218.7418.9418.90-2.27%1,745,772
Oct 22, 202519.3219.4519.1619.3819.343.69%3,742,371
Oct 21, 202519.2319.3218.3218.6918.65-0.95%3,884,773
Oct 20, 202518.8919.0518.7018.8718.83-4.07%2,323,540
Oct 17, 202519.8520.0219.5019.6719.631.71%3,072,526
Oct 16, 202518.8719.4718.8019.3419.302.65%3,278,741
Oct 15, 202518.7819.0318.6518.8418.801.34%1,480,363
Oct 14, 202518.8819.0218.4418.5918.552.93%2,180,213
Oct 13, 202518.3018.3818.0618.0618.020.61%2,007,658
Oct 10, 202517.1618.0517.0817.9517.913.76%3,343,486
Oct 9, 202516.9617.4916.9617.3017.261.88%2,395,331
Oct 8, 202517.1017.2116.8616.9816.94-1.39%1,835,635
Oct 7, 202516.7617.3416.7617.2217.183.11%3,034,530
Oct 6, 202516.7716.8416.5816.7016.67-2.17%1,896,639
Oct 3, 202517.3417.4416.8617.0717.03-1.44%2,580,752
Oct 2, 202517.5617.6817.2817.3217.28-2.97%1,761,746
Oct 1, 202517.9718.0117.7117.8517.81-2.88%1,240,003
Sep 30, 202518.5518.6318.3518.3818.310.11%1,039,937
Sep 29, 202518.7718.7818.3418.3618.29-4.97%1,637,640
Sep 26, 202519.3119.4019.1119.3219.250.31%1,280,094
Sep 25, 202518.8919.4118.8619.2619.193.66%1,719,274
Sep 24, 202518.6318.6718.4818.5818.51-1.48%889,688
Sep 23, 202518.6618.8918.5918.8618.790.43%966,740
Sep 22, 202518.6418.8118.5618.7818.712.57%958,288
Sep 19, 202518.1218.3118.0818.3118.242.18%1,317,551
Sep 18, 202517.9218.0017.8417.9217.85-1.70%1,653,358
Sep 17, 202518.1218.3718.1218.2318.161.17%1,972,752
Sep 16, 202518.2418.3617.9918.0217.95-1.31%1,757,071
Sep 15, 202518.2918.4118.2018.2618.191.44%2,154,665
Sep 12, 202518.3018.3417.9918.0017.93-2.01%2,239,805
Sep 11, 202518.5118.5118.3418.3718.30-0.86%2,146,606
Sep 10, 202518.5018.6118.3618.5318.46-2.01%2,579,431
Sep 9, 202518.6619.0318.6418.9118.840.69%2,748,540
Sep 8, 202518.7418.8218.6318.7818.71-0.48%2,275,384
Sep 5, 202518.6219.1118.5518.8718.80-1.46%2,689,790
Sep 4, 202518.9819.2518.9819.1519.082.19%2,638,234
Sep 3, 202518.8818.9218.6618.7418.67-1.21%2,654,562
Sep 2, 202519.2319.2918.7918.9718.90-2.52%3,318,880
Aug 29, 202519.0819.5019.0719.4619.363.46%2,603,350
Aug 28, 202518.6318.8118.5818.8118.710.11%1,156,913
Aug 27, 202518.9118.9718.6918.7918.69-0.79%1,497,354
Aug 26, 202519.1619.2418.9318.9418.84-0.26%2,175,995
Aug 25, 202518.8619.0418.6518.9918.894.98%2,897,075
Aug 22, 202518.8118.8817.9518.0917.99-3.93%3,259,889
Aug 21, 202518.6618.8818.5318.8318.731.89%2,400,236
Aug 20, 202518.6318.8218.4618.4818.38-1.07%2,369,990
Aug 19, 202518.2618.7618.2318.6818.582.86%3,031,097
Aug 18, 202518.2518.4018.0918.1618.060.61%1,941,330
Aug 15, 202517.8018.0817.8018.0517.950.95%2,581,269
Aug 14, 202517.8518.0017.6817.8817.784.01%5,130,514
Aug 13, 202517.5217.6117.1817.1917.10-2.66%3,780,993
Aug 12, 202517.7417.8317.5917.6617.56-0.67%2,012,516
Aug 11, 202517.6917.8317.4917.7817.68-2.09%2,590,425
Aug 8, 202518.1018.2618.0218.1618.061.00%1,817,127
Aug 7, 202518.1518.2817.9517.9817.88-1.96%2,062,367
Aug 6, 202518.5718.6318.2618.3418.24-1.40%1,881,892
Aug 5, 202518.5318.7818.4618.6018.501.03%2,278,837
Aug 4, 202518.5218.5618.2518.4118.31-1.55%1,999,780
Aug 1, 202518.3218.7118.2818.7018.603.03%3,502,366
Jul 31, 202517.9118.1517.8018.1518.020.22%2,259,715
Jul 30, 202517.9918.2917.7918.1117.980.61%2,031,951
Jul 29, 202517.7518.0917.7518.0017.870.50%1,783,254
Jul 28, 202517.8118.0117.7217.9117.78-0.94%2,711,840
Jul 25, 202518.1618.3318.0318.0817.951.92%1,594,398
Jul 24, 202517.7817.9117.6517.7417.61-0.45%1,108,377
Jul 23, 202517.8817.9917.7817.8217.690.79%1,367,318
Jul 22, 202517.7017.9617.5317.6817.55-2.27%2,345,855
Jul 21, 202517.8618.1017.7118.0917.960.56%1,522,487
Jul 18, 202517.7618.0217.6917.9917.861.52%2,620,531
Jul 17, 202517.8917.9517.5917.7217.590.23%2,527,568