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