ProShares Trust - ProShares Short Bitcoin Strategy ETF (BITI) Historical Stock Data
8.12 ↑0.12 (1.50%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, BITI is up 0.26% a day on average. There have been 17 days where ProShares Trust - ProShares Short Bitcoin Strategy ETF closed green and 13 days where BITI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 7.98 | 8.19 | 6.14M |
| 2024-04-25 | 8.20 | 8.00 | ↓$0.20 (-2.44%) | 7.97 | 8.25 | 10.26M |
| 2024-04-24 | 7.85 | 8.10 | ↑$0.25 (3.18%) | 7.81 | 8.13 | 10.03M |
| 2024-04-23 | 7.83 | 7.79 | ↓$0.04 (-0.51%) | 7.71 | 7.83 | 5.18M |
| 2024-04-22 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.74 | 7.89 | 7.65M |
| 2024-04-19 | 7.98 | 8.05 | ↑$0.07 (0.88%) | 7.93 | 8.15 | 11.35M |
| 2024-04-18 | 8.28 | 8.14 | ↓$0.14 (-1.69%) | 8.04 | 8.38 | 12.94M |
| 2024-04-17 | 8.31 | 8.51 | ↑$0.20 (2.41%) | 8.23 | 8.68 | 14.03M |
| 2024-04-16 | 8.17 | 8.26 | ↑$0.09 (1.10%) | 8.17 | 8.39 | 10.63M |
| 2024-04-15 | 7.82 | 8.18 | ↑$0.36 (4.60%) | 7.80 | 8.30 | 11.38M |
| 2024-04-12 | 7.42 | 7.76 | ↑$0.34 (4.58%) | 7.40 | 7.94 | 8.57M |
| 2024-04-11 | 7.35 | 7.38 | ↑$0.03 (0.41%) | 7.32 | 7.49 | 5.55M |
| 2024-04-10 | 7.69 | 7.41 | ↓$0.28 (-3.64%) | 7.41 | 7.70 | 6.74M |
| 2024-04-09 | 7.38 | 7.54 | ↑$0.16 (2.17%) | 7.33 | 7.62 | 8.11M |
| 2024-04-08 | 7.22 | 7.25 | ↑$0.03 (0.42%) | 7.17 | 7.31 | 9.27M |
| 2024-04-05 | 7.78 | 7.75 | ↓$0.03 (-0.39%) | 7.61 | 7.81 | 5.08M |
| 2024-04-04 | 7.78 | 7.63 | ↓$0.15 (-1.93%) | 7.51 | 7.78 | 8.63M |
| 2024-04-03 | 7.93 | 7.92 | ↓$0.01 (-0.13%) | 7.79 | 7.96 | 6.10M |
| 2024-04-02 | 8.00 | 7.91 | ↓$0.09 (-1.13%) | 7.87 | 8.07 | 8.62M |
| 2024-04-01 | 7.47 | 7.49 | ↑$0.02 (0.27%) | 7.45 | 7.67 | 7.06M |
| 2024-03-28 | 7.33 | 7.39 | ↑$0.06 (0.82%) | 7.28 | 7.42 | 7.72M |
| 2024-03-27 | 7.31 | 7.63 | ↑$0.32 (4.38%) | 7.28 | 7.66 | 10.77M |
| 2024-03-26 | 7.38 | 7.53 | ↑$0.15 (2.03%) | 7.37 | 7.55 | 6.93M |
| 2024-03-25 | 7.90 | 7.36 | ↓$0.54 (-6.84%) | 7.35 | 7.90 | 14.50M |
| 2024-03-22 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.23 | 8.45 | 9.07M |
| 2024-03-21 | 7.78 | 8.12 | ↑$0.34 (4.37%) | 7.78 | 8.16 | 9.72M |
| 2024-03-20 | 8.32 | 8.01 | ↓$0.31 (-3.73%) | 8.00 | 8.51 | 16.21M |
| 2024-03-19 | 8.24 | 8.20 | ↓$0.04 (-0.49%) | 8.03 | 8.46 | 16.13M |
| 2024-03-18 | 7.77 | 7.90 | ↑$0.13 (1.66%) | 7.71 | 7.95 | 10.36M |
| 2024-03-15 | 7.83 | 7.64 | ↓$0.19 (-2.43%) | 7.48 | 7.88 | 15.76M |
Create an account or log in to view more rows.
$BITI Good morning traders
$BITI i hate money so im buying
$BITI gonna come down hard today
$BITI Shorts talk the talk but cant walk the walk
$BITI strong move here
$BITI Lol she wants higher
$BITI come to papa
$BITI Pamp it higher...
$BITI To the moon!!
$BITI NOT SELLING.