ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
25.51
+0.63 (2.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.06 | 25.73 | 24.98 | 25.51 | 25.51 | 2.53% | 2,191,071 |
| Mar 4, 2026 | 25.42 | 25.57 | 24.51 | 24.88 | 24.88 | -7.16% | 4,249,130 |
| Mar 3, 2026 | 27.24 | 27.58 | 26.50 | 26.80 | 26.80 | 1.36% | 2,924,085 |
| Mar 2, 2026 | 27.95 | 27.95 | 26.01 | 26.44 | 26.44 | -8.45% | 3,472,372 |
| Feb 27, 2026 | 28.66 | 29.09 | 28.58 | 28.88 | 27.93 | 2.74% | 1,906,276 |
| Feb 26, 2026 | 27.82 | 28.48 | 27.78 | 28.11 | 27.18 | 2.55% | 2,192,494 |
| Feb 25, 2026 | 28.60 | 28.77 | 27.25 | 27.41 | 26.51 | -7.27% | 3,998,370 |
| Feb 24, 2026 | 30.26 | 30.34 | 29.45 | 29.56 | 28.58 | -0.03% | 1,887,089 |
| Feb 23, 2026 | 28.88 | 29.82 | 28.83 | 29.57 | 28.59 | 4.90% | 2,492,896 |
| Feb 20, 2026 | 28.50 | 28.70 | 28.06 | 28.19 | 27.26 | -0.98% | 2,165,514 |
| Feb 19, 2026 | 28.99 | 29.12 | 28.42 | 28.47 | 27.53 | -1.28% | 1,542,249 |
| Feb 18, 2026 | 28.50 | 29.01 | 27.96 | 28.84 | 27.89 | 2.23% | 2,492,490 |
| Feb 17, 2026 | 28.12 | 28.69 | 28.03 | 28.21 | 27.28 | 1.55% | 2,429,111 |
| Feb 13, 2026 | 28.44 | 28.66 | 27.47 | 27.78 | 26.86 | -5.16% | 3,068,887 |
| Feb 12, 2026 | 28.20 | 29.41 | 28.08 | 29.29 | 28.32 | 3.24% | 2,764,885 |
| Feb 11, 2026 | 28.17 | 29.12 | 28.10 | 28.37 | 27.43 | 1.79% | 3,289,223 |
| Feb 10, 2026 | 27.74 | 28.23 | 27.40 | 27.87 | 26.95 | 2.80% | 2,699,005 |
| Feb 9, 2026 | 27.81 | 28.02 | 26.95 | 27.11 | 26.22 | -1.02% | 2,150,485 |
| Feb 6, 2026 | 28.81 | 28.83 | 26.69 | 27.39 | 26.49 | -9.96% | 6,623,267 |
| Feb 5, 2026 | 28.11 | 30.94 | 27.80 | 30.42 | 29.42 | 13.00% | 11,169,562 |
| Feb 4, 2026 | 26.25 | 27.34 | 26.11 | 26.92 | 26.03 | 4.14% | 4,098,617 |
| Feb 3, 2026 | 25.19 | 26.98 | 25.19 | 25.85 | 25.00 | 2.09% | 4,216,515 |
| Feb 2, 2026 | 25.28 | 25.44 | 24.92 | 25.32 | 24.48 | 5.54% | 4,030,762 |
| Jan 30, 2026 | 24.28 | 24.57 | 23.78 | 23.99 | 22.89 | 0.29% | 2,991,703 |
| Jan 29, 2026 | 23.01 | 24.13 | 22.97 | 23.92 | 22.83 | 5.70% | 3,296,690 |
| Jan 28, 2026 | 22.41 | 22.70 | 22.27 | 22.63 | 21.60 | 0.31% | 1,242,557 |
| Jan 27, 2026 | 22.86 | 23.12 | 22.53 | 22.56 | 21.53 | -2.08% | 1,330,902 |
| Jan 26, 2026 | 23.02 | 23.16 | 22.71 | 23.04 | 21.99 | 2.22% | 1,922,507 |
| Jan 23, 2026 | 22.51 | 22.78 | 22.10 | 22.54 | 21.51 | -0.09% | 1,811,844 |
| Jan 22, 2026 | 22.51 | 22.80 | 22.42 | 22.56 | 21.53 | 0.94% | 1,503,904 |
| Jan 21, 2026 | 22.50 | 23.09 | 22.27 | 22.35 | 21.33 | -0.71% | 3,401,656 |
| Jan 20, 2026 | 22.22 | 22.60 | 22.11 | 22.51 | 21.48 | 6.33% | 2,622,607 |
| Jan 16, 2026 | 21.13 | 21.45 | 21.10 | 21.17 | 20.20 | -0.28% | 1,468,778 |
| Jan 15, 2026 | 20.89 | 21.25 | 20.83 | 21.23 | 20.26 | 2.56% | 1,946,223 |
| Jan 14, 2026 | 21.16 | 21.22 | 20.64 | 20.70 | 19.75 | -3.32% | 2,742,789 |
| Jan 13, 2026 | 21.93 | 22.00 | 21.39 | 21.41 | 20.43 | -3.34% | 2,155,360 |
| Jan 12, 2026 | 22.49 | 22.51 | 21.93 | 22.15 | 21.14 | -1.38% | 1,380,604 |
| Jan 9, 2026 | 22.38 | 22.57 | 22.01 | 22.46 | 21.43 | 0.76% | 1,287,268 |
| Jan 8, 2026 | 22.63 | 22.70 | 22.15 | 22.29 | 21.27 | 0.09% | 1,318,125 |
| Jan 7, 2026 | 22.14 | 22.35 | 22.00 | 22.27 | 21.25 | 1.74% | 1,730,199 |
| Jan 6, 2026 | 21.46 | 22.19 | 21.45 | 21.89 | 20.89 | 1.96% | 3,166,194 |
| Jan 5, 2026 | 21.83 | 21.94 | 21.31 | 21.47 | 20.49 | -4.92% | 2,917,453 |
| Jan 2, 2026 | 22.81 | 22.93 | 22.23 | 22.58 | 21.55 | -2.55% | 4,220,213 |
| Dec 31, 2025 | 22.80 | 23.29 | 22.79 | 23.17 | 22.11 | 0.43% | 2,767,141 |
| Dec 30, 2025 | 23.01 | 23.10 | 22.64 | 23.07 | 22.02 | -0.86% | 3,252,465 |
| Dec 29, 2025 | 23.18 | 23.32 | 23.02 | 23.27 | 22.21 | 0.47% | 1,384,326 |
| Dec 26, 2025 | 22.79 | 23.44 | 22.75 | 23.16 | 22.10 | -0.26% | 1,339,210 |
| Dec 24, 2025 | 23.26 | 23.47 | 23.13 | 23.22 | 22.16 | 0.22% | 660,458 |
| Dec 23, 2025 | 23.18 | 23.44 | 22.99 | 23.17 | 22.07 | 0.78% | 1,058,177 |
| Dec 22, 2025 | 22.53 | 23.10 | 22.41 | 22.99 | 21.90 | -0.22% | 1,412,643 |
| Dec 19, 2025 | 23.05 | 23.37 | 22.65 | 23.04 | 21.95 | -3.96% | 2,435,826 |
| Dec 18, 2025 | 22.91 | 24.04 | 22.69 | 23.99 | 22.85 | 1.52% | 4,128,171 |
| Dec 17, 2025 | 23.16 | 23.79 | 22.44 | 23.63 | 22.51 | 1.99% | 4,253,830 |
| Dec 16, 2025 | 23.36 | 23.40 | 23.02 | 23.17 | 22.07 | -2.11% | 2,375,410 |
| Dec 15, 2025 | 22.75 | 23.85 | 22.64 | 23.67 | 22.55 | 4.97% | 4,782,365 |
| Dec 12, 2025 | 22.08 | 22.74 | 21.95 | 22.55 | 21.48 | 1.67% | 2,564,242 |
| Dec 11, 2025 | 22.55 | 22.77 | 22.16 | 22.18 | 21.13 | 0.86% | 3,530,787 |
| Dec 10, 2025 | 22.13 | 22.22 | 21.52 | 21.99 | 20.95 | 0.64% | 2,915,937 |
| Dec 9, 2025 | 22.54 | 22.61 | 21.45 | 21.85 | 20.81 | -2.63% | 3,582,060 |
| Dec 8, 2025 | 22.25 | 22.73 | 22.17 | 22.44 | 21.38 | -1.49% | 1,648,113 |
| Dec 5, 2025 | 22.51 | 23.06 | 22.27 | 22.78 | 21.70 | 3.50% | 1,959,782 |
| Dec 4, 2025 | 21.95 | 22.40 | 21.84 | 22.01 | 20.97 | 0.50% | 1,922,205 |
| Dec 3, 2025 | 22.00 | 22.20 | 21.73 | 21.90 | 20.86 | -2.10% | 2,420,200 |
| Dec 2, 2025 | 23.04 | 23.11 | 22.00 | 22.37 | 21.31 | -6.48% | 4,988,057 |
| Dec 1, 2025 | 23.72 | 24.33 | 23.62 | 23.92 | 22.79 | 5.79% | 2,952,162 |
| Nov 28, 2025 | 22.02 | 22.74 | 22.00 | 22.61 | 21.52 | -0.88% | 1,977,721 |
| Nov 26, 2025 | 23.53 | 23.69 | 22.67 | 22.81 | 21.71 | -2.89% | 1,569,352 |
| Nov 25, 2025 | 23.58 | 23.84 | 23.30 | 23.49 | 22.36 | 1.95% | 1,302,353 |
| Nov 24, 2025 | 23.97 | 24.19 | 23.01 | 23.04 | 21.93 | -5.34% | 2,432,831 |
| Nov 21, 2025 | 24.59 | 24.97 | 24.06 | 24.34 | 23.17 | 2.10% | 4,939,618 |
| Nov 20, 2025 | 22.56 | 23.95 | 22.51 | 23.84 | 22.69 | 3.47% | 5,584,280 |
| Nov 19, 2025 | 22.65 | 23.28 | 22.35 | 23.04 | 21.93 | 3.55% | 4,109,208 |
| Nov 18, 2025 | 22.50 | 22.69 | 21.99 | 22.25 | 21.18 | -0.93% | 4,024,393 |
| Nov 17, 2025 | 21.95 | 22.63 | 21.52 | 22.46 | 21.38 | 2.60% | 5,256,447 |
| Nov 14, 2025 | 21.68 | 21.95 | 21.23 | 21.89 | 20.83 | 3.69% | 5,130,223 |
| Nov 13, 2025 | 20.21 | 21.14 | 20.02 | 21.11 | 20.09 | 3.58% | 5,059,590 |
| Nov 12, 2025 | 19.74 | 20.53 | 19.71 | 20.38 | 19.40 | 1.24% | 3,167,717 |
| Nov 11, 2025 | 19.80 | 20.16 | 19.78 | 20.13 | 19.16 | 3.07% | 1,765,969 |
| Nov 10, 2025 | 19.48 | 19.80 | 19.47 | 19.53 | 18.59 | -2.11% | 2,547,180 |
| Nov 7, 2025 | 20.68 | 20.84 | 19.92 | 19.95 | 18.99 | -2.78% | 2,907,759 |
| Nov 6, 2025 | 20.15 | 20.64 | 20.14 | 20.52 | 19.53 | 2.81% | 2,841,096 |
| Nov 5, 2025 | 20.21 | 20.32 | 19.81 | 19.96 | 19.00 | -3.11% | 2,394,228 |
| Nov 4, 2025 | 20.06 | 20.82 | 19.85 | 20.60 | 19.61 | 5.53% | 6,204,165 |
| Nov 3, 2025 | 19.35 | 19.74 | 19.23 | 19.52 | 18.58 | 2.85% | 2,974,369 |
| Oct 31, 2025 | 18.97 | 19.20 | 18.76 | 18.98 | 18.04 | -3.01% | 2,794,836 |
| Oct 30, 2025 | 19.26 | 19.61 | 19.23 | 19.57 | 18.60 | 3.82% | 2,408,844 |
| Oct 29, 2025 | 18.37 | 19.08 | 18.37 | 18.85 | 17.92 | 2.61% | 2,532,288 |
| Oct 28, 2025 | 18.14 | 18.39 | 17.96 | 18.37 | 17.46 | 1.27% | 1,729,947 |
| Oct 27, 2025 | 18.11 | 18.23 | 18.00 | 18.14 | 17.24 | -4.02% | 2,424,955 |
| Oct 24, 2025 | 18.77 | 19.04 | 18.76 | 18.90 | 17.97 | -0.21% | 1,448,414 |
| Oct 23, 2025 | 19.15 | 19.22 | 18.74 | 18.94 | 18.00 | -2.27% | 1,745,772 |
| Oct 22, 2025 | 19.32 | 19.45 | 19.16 | 19.38 | 18.42 | 3.69% | 3,742,371 |
| Oct 21, 2025 | 19.23 | 19.32 | 18.32 | 18.69 | 17.77 | -0.95% | 3,884,773 |
| Oct 20, 2025 | 18.89 | 19.05 | 18.70 | 18.87 | 17.94 | -4.07% | 2,323,540 |
| Oct 17, 2025 | 19.85 | 20.02 | 19.50 | 19.67 | 18.70 | 1.71% | 3,072,526 |
| Oct 16, 2025 | 18.87 | 19.47 | 18.80 | 19.34 | 18.39 | 2.65% | 3,278,741 |
| Oct 15, 2025 | 18.78 | 19.03 | 18.65 | 18.84 | 17.91 | 1.34% | 1,480,363 |
| Oct 14, 2025 | 18.88 | 19.02 | 18.44 | 18.59 | 17.67 | 2.93% | 2,180,213 |
| Oct 13, 2025 | 18.30 | 18.38 | 18.06 | 18.06 | 17.17 | 0.61% | 2,007,658 |
| Oct 10, 2025 | 17.16 | 18.05 | 17.08 | 17.95 | 17.06 | 3.76% | 3,343,486 |