ProShares Short Bitcoin ETF (BITI)
NYSEARCA: BITI · Real-Time Price · USD
28.53
-0.24 (-0.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.00 | 29.00 | 28.14 | 28.53 | 28.53 | -0.83% | 1,787,745 |
| Jun 25, 2026 | 27.89 | 29.38 | 27.84 | 28.77 | 28.77 | 0.95% | 2,744,584 |
| Jun 24, 2026 | 27.66 | 28.88 | 27.53 | 28.50 | 28.50 | 4.01% | 2,444,339 |
| Jun 23, 2026 | 27.53 | 27.59 | 27.20 | 27.40 | 27.40 | 3.32% | 1,816,300 |
| Jun 22, 2026 | 26.28 | 26.62 | 26.02 | 26.52 | 26.52 | -2.39% | 1,046,224 |
| Jun 18, 2026 | 26.58 | 27.47 | 26.56 | 27.17 | 27.17 | 2.10% | 1,674,479 |
| Jun 17, 2026 | 26.36 | 26.71 | 25.74 | 26.61 | 26.61 | 2.23% | 2,046,737 |
| Jun 16, 2026 | 25.94 | 26.17 | 25.82 | 26.03 | 26.03 | 1.32% | 819,922 |
| Jun 15, 2026 | 25.55 | 25.81 | 25.38 | 25.69 | 25.69 | -4.60% | 1,856,174 |
| Jun 12, 2026 | 27.03 | 27.18 | 26.59 | 26.93 | 26.93 | 0.07% | 1,284,451 |
| Jun 11, 2026 | 27.26 | 27.51 | 26.78 | 26.91 | 26.91 | -2.68% | 1,368,899 |
| Jun 10, 2026 | 27.82 | 27.85 | 27.24 | 27.65 | 27.65 | 0.25% | 1,311,427 |
| Jun 9, 2026 | 27.51 | 28.18 | 27.40 | 27.58 | 27.58 | 2.07% | 2,586,094 |
| Jun 8, 2026 | 26.93 | 27.07 | 26.61 | 27.02 | 27.02 | -4.96% | 2,518,297 |
| Jun 5, 2026 | 27.69 | 28.94 | 27.62 | 28.43 | 28.43 | 5.14% | 5,217,801 |
| Jun 4, 2026 | 27.21 | 27.33 | 26.69 | 27.04 | 27.04 | 2.70% | 3,415,064 |
| Jun 3, 2026 | 25.82 | 26.40 | 25.68 | 26.33 | 26.33 | 2.69% | 1,629,601 |
| Jun 2, 2026 | 25.07 | 25.93 | 25.05 | 25.64 | 25.64 | 5.99% | 2,849,368 |
| Jun 1, 2026 | 24.11 | 24.50 | 24.05 | 24.19 | 24.19 | 2.80% | 2,405,061 |
| May 29, 2026 | 23.95 | 24.13 | 23.51 | 23.77 | 23.53 | -0.13% | 1,832,579 |
| May 28, 2026 | 23.92 | 24.11 | 23.71 | 23.80 | 23.56 | 2.06% | 2,355,119 |
| May 27, 2026 | 23.27 | 23.45 | 23.18 | 23.32 | 23.09 | 1.26% | 2,496,157 |
| May 26, 2026 | 22.76 | 23.10 | 22.36 | 23.03 | 22.80 | -0.09% | 1,420,635 |
| May 22, 2026 | 22.61 | 23.11 | 22.60 | 23.05 | 22.82 | 2.54% | 1,222,379 |
| May 21, 2026 | 22.63 | 22.79 | 22.36 | 22.48 | 22.25 | -0.04% | 1,247,595 |
| May 20, 2026 | 22.60 | 22.74 | 22.43 | 22.49 | 22.26 | -1.14% | 669,173 |
| May 19, 2026 | 22.82 | 22.97 | 22.68 | 22.75 | 22.52 | 0.13% | 800,793 |
| May 18, 2026 | 22.62 | 22.98 | 22.61 | 22.72 | 22.49 | 2.81% | 1,727,362 |
| May 15, 2026 | 21.86 | 22.22 | 21.86 | 22.10 | 21.88 | 3.08% | 1,100,173 |
| May 14, 2026 | 21.88 | 21.98 | 21.26 | 21.44 | 21.23 | -2.41% | 1,333,326 |
| May 13, 2026 | 21.83 | 22.22 | 21.81 | 21.97 | 21.75 | 1.52% | 1,438,451 |
| May 12, 2026 | 21.69 | 21.91 | 21.62 | 21.64 | 21.42 | 1.55% | 985,097 |
| May 11, 2026 | 21.55 | 21.74 | 21.26 | 21.31 | 21.10 | -2.16% | 906,378 |
| May 8, 2026 | 21.96 | 21.99 | 21.73 | 21.78 | 21.56 | -0.18% | 980,518 |
| May 7, 2026 | 21.60 | 21.98 | 21.59 | 21.82 | 21.60 | 1.77% | 1,689,282 |
| May 6, 2026 | 21.32 | 21.53 | 21.27 | 21.44 | 21.23 | 0.28% | 1,141,898 |
| May 5, 2026 | 21.42 | 21.57 | 21.35 | 21.38 | 21.17 | -1.93% | 1,361,394 |
| May 4, 2026 | 22.12 | 22.27 | 21.61 | 21.80 | 21.58 | -2.11% | 1,585,971 |
| May 1, 2026 | 22.28 | 22.36 | 22.09 | 22.27 | 22.05 | -2.68% | 1,125,823 |
| Apr 30, 2026 | 23.16 | 23.19 | 22.98 | 23.08 | 22.65 | -1.20% | 1,112,254 |
| Apr 29, 2026 | 22.93 | 23.55 | 22.91 | 23.36 | 22.93 | 1.17% | 1,548,633 |
| Apr 28, 2026 | 23.15 | 23.32 | 23.08 | 23.09 | 22.66 | 0.65% | 1,362,864 |
| Apr 27, 2026 | 22.68 | 23.06 | 22.51 | 22.94 | 22.52 | 1.15% | 1,316,401 |
| Apr 24, 2026 | 22.51 | 22.78 | 22.48 | 22.68 | 22.26 | 0.22% | 894,584 |
| Apr 23, 2026 | 22.69 | 22.88 | 22.38 | 22.63 | 22.21 | 1.39% | 1,422,356 |
| Apr 22, 2026 | 22.44 | 22.50 | 22.13 | 22.32 | 21.91 | -5.14% | 1,945,948 |
| Apr 21, 2026 | 23.21 | 23.59 | 23.04 | 23.53 | 23.10 | 1.73% | 1,064,493 |
| Apr 20, 2026 | 23.46 | 23.61 | 23.07 | 23.13 | 22.70 | 1.58% | 1,197,584 |
| Apr 17, 2026 | 23.03 | 23.16 | 22.50 | 22.77 | 22.35 | -2.78% | 3,734,075 |
| Apr 16, 2026 | 23.55 | 24.11 | 23.41 | 23.42 | 22.99 | -0.43% | 1,331,575 |
| Apr 15, 2026 | 23.72 | 23.99 | 23.44 | 23.52 | 23.09 | -1.09% | 1,336,969 |
| Apr 14, 2026 | 23.66 | 23.90 | 23.13 | 23.78 | 23.34 | -1.12% | 2,907,196 |
| Apr 13, 2026 | 24.77 | 24.90 | 24.01 | 24.05 | 23.61 | -0.08% | 1,821,687 |
| Apr 10, 2026 | 24.39 | 24.55 | 24.05 | 24.07 | 23.63 | -1.55% | 1,106,666 |
| Apr 9, 2026 | 24.81 | 25.02 | 24.30 | 24.45 | 24.00 | -1.17% | 1,896,814 |
| Apr 8, 2026 | 24.28 | 24.99 | 24.25 | 24.74 | 24.28 | -3.36% | 1,445,250 |
| Apr 7, 2026 | 25.79 | 26.08 | 25.57 | 25.60 | 25.13 | 1.11% | 1,821,821 |
| Apr 6, 2026 | 25.43 | 25.55 | 25.06 | 25.32 | 24.85 | -4.13% | 2,604,145 |
| Apr 2, 2026 | 26.74 | 26.90 | 26.22 | 26.41 | 25.92 | 1.77% | 1,984,007 |
| Apr 1, 2026 | 25.78 | 26.04 | 25.55 | 25.95 | 25.47 | -0.46% | 1,295,419 |
| Mar 31, 2026 | 27.08 | 27.25 | 26.36 | 26.66 | 25.59 | -2.02% | 2,710,638 |
| Mar 30, 2026 | 26.63 | 27.34 | 26.56 | 27.21 | 26.12 | -0.73% | 1,807,959 |
| Mar 27, 2026 | 27.15 | 27.60 | 27.14 | 27.41 | 26.31 | 3.75% | 2,533,009 |
| Mar 26, 2026 | 26.11 | 26.58 | 25.95 | 26.42 | 25.36 | 3.28% | 2,295,394 |
| Mar 25, 2026 | 25.28 | 25.68 | 25.15 | 25.58 | 24.55 | -2.07% | 2,382,067 |
| Mar 24, 2026 | 25.69 | 26.30 | 25.61 | 26.12 | 25.07 | 1.91% | 2,456,881 |
| Mar 23, 2026 | 25.59 | 25.87 | 25.22 | 25.63 | 24.60 | -0.66% | 2,478,289 |
| Mar 20, 2026 | 25.69 | 26.10 | 25.68 | 25.80 | 24.76 | 0.12% | 1,494,899 |
| Mar 19, 2026 | 26.12 | 26.32 | 25.65 | 25.77 | 24.73 | 1.14% | 2,094,868 |
| Mar 18, 2026 | 25.04 | 25.56 | 25.01 | 25.48 | 24.46 | 4.64% | 2,453,034 |
| Mar 17, 2026 | 24.62 | 24.72 | 24.21 | 24.35 | 23.37 | -0.73% | 1,369,582 |
| Mar 16, 2026 | 24.54 | 24.90 | 24.31 | 24.53 | 23.54 | -3.88% | 2,196,118 |
| Mar 13, 2026 | 24.83 | 25.64 | 24.47 | 25.52 | 24.49 | -0.93% | 2,430,533 |
| Mar 12, 2026 | 25.90 | 26.20 | 25.69 | 25.76 | 24.72 | 0.23% | 1,844,769 |
| Mar 11, 2026 | 25.85 | 26.05 | 25.44 | 25.70 | 24.67 | -0.89% | 1,687,029 |
| Mar 10, 2026 | 25.61 | 26.22 | 25.24 | 25.93 | 24.89 | -1.48% | 1,575,851 |
| Mar 9, 2026 | 26.42 | 26.63 | 26.12 | 26.32 | 25.26 | -1.28% | 1,942,512 |
| Mar 6, 2026 | 26.35 | 26.80 | 26.32 | 26.66 | 25.59 | 4.51% | 1,920,754 |
| Mar 5, 2026 | 25.06 | 25.73 | 24.98 | 25.51 | 24.48 | 2.53% | 2,227,239 |
| Mar 4, 2026 | 25.42 | 25.57 | 24.51 | 24.88 | 23.88 | -7.16% | 4,408,533 |
| Mar 3, 2026 | 27.24 | 27.58 | 26.50 | 26.80 | 25.72 | 1.36% | 2,924,085 |
| Mar 2, 2026 | 27.95 | 27.95 | 26.01 | 26.44 | 25.38 | -5.32% | 3,472,372 |
| Feb 27, 2026 | 28.66 | 29.09 | 28.58 | 28.88 | 26.80 | 2.74% | 1,906,276 |
| Feb 26, 2026 | 27.82 | 28.48 | 27.78 | 28.11 | 26.09 | 2.55% | 2,192,494 |
| Feb 25, 2026 | 28.60 | 28.77 | 27.25 | 27.41 | 25.44 | -7.27% | 3,998,370 |
| Feb 24, 2026 | 30.26 | 30.34 | 29.45 | 29.56 | 27.43 | -0.03% | 1,887,089 |
| Feb 23, 2026 | 28.88 | 29.82 | 28.83 | 29.57 | 27.44 | 4.90% | 2,492,896 |
| Feb 20, 2026 | 28.50 | 28.70 | 28.06 | 28.19 | 26.16 | -0.98% | 2,165,514 |
| Feb 19, 2026 | 28.99 | 29.12 | 28.42 | 28.47 | 26.42 | -1.28% | 1,542,249 |
| Feb 18, 2026 | 28.50 | 29.01 | 27.96 | 28.84 | 26.77 | 2.23% | 2,492,490 |
| Feb 17, 2026 | 28.12 | 28.69 | 28.03 | 28.21 | 26.18 | 1.55% | 2,429,111 |
| Feb 13, 2026 | 28.44 | 28.66 | 27.47 | 27.78 | 25.78 | -5.16% | 3,068,887 |
| Feb 12, 2026 | 28.20 | 29.41 | 28.08 | 29.29 | 27.18 | 3.24% | 2,764,885 |
| Feb 11, 2026 | 28.17 | 29.12 | 28.10 | 28.37 | 26.33 | 1.79% | 3,289,223 |
| Feb 10, 2026 | 27.74 | 28.23 | 27.40 | 27.87 | 25.87 | 2.80% | 2,699,005 |
| Feb 9, 2026 | 27.81 | 28.02 | 26.95 | 27.11 | 25.16 | -1.02% | 2,150,485 |
| Feb 6, 2026 | 28.81 | 28.83 | 26.69 | 27.39 | 25.42 | -9.96% | 6,623,267 |
| Feb 5, 2026 | 28.11 | 30.94 | 27.80 | 30.42 | 28.23 | 13.00% | 11,169,562 |
| Feb 4, 2026 | 26.25 | 27.34 | 26.11 | 26.92 | 24.98 | 4.14% | 4,098,617 |
| Feb 3, 2026 | 25.19 | 26.98 | 25.19 | 25.85 | 23.99 | 2.09% | 4,216,515 |