Dark

BITI
ProShares Short Bitcoin ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:57:58 PM EDT

17.47USD+0.576%(+0.10)1,259,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

16.98USD-2.251%(-0.39)37,108

After-hours

Oct 2, 2026 4:53:30 PM EDT

17.48USD+0.068%(+0.01)6,894

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.9600	17.540000	16.8600	17.4600	+0.518%	1,259,079	0.000%
2026-10-01	17.6500	17.650000	17.2450	17.3700	-1.475%	811,223	+0.518%
2026-09-30	17.2800	17.690000	17.2100	17.6300	0.000%	1,405,404	-0.964%
2026-09-29	17.4600	17.790000	17.4400	17.6300	-0.226%	946,796	-0.964%
2026-09-28	17.6300	17.840000	17.4600	17.6700	+0.799%	1,381,788	-1.188%
2026-09-25	17.5200	17.720000	17.4750	17.5300	+0.631%	955,194	-0.399%
2026-09-24	17.5500	17.650000	17.3300	17.4200	0.000%	1,240,719	+0.230%
2026-09-23	17.2000	17.590300	17.1200	17.4200	+2.110%	1,869,302	+0.230%
2026-09-22	17.1800	17.210000	16.9700	17.0600	+0.294%	1,570,648	+2.345%
2026-09-21	17.3500	17.400000	16.9250	17.0100	-6.436%	3,811,337	+2.646%
2026-09-18	18.9600	18.980000	18.1250	18.1800	-6.144%	3,357,821	-3.960%
2026-09-17	19.4000	19.540000	19.2500	19.3700	-0.718%	533,900	-9.861%
2026-09-16	19.5950	19.779900	19.3900	19.5100	+0.154%	2,257,425	-10.507%
2026-09-15	19.3000	19.770300	19.1900	19.4800	+3.727%	2,813,907	-10.370%
2026-09-14	19.0800	19.080000	18.7000	18.7800	-2.187%	984,660	-7.029%
2026-09-11	19.1500	19.310000	18.5650	19.2000	-0.156%	1,307,190	-9.062%
2026-09-10	19.3000	19.340000	19.1350	19.2300	+1.478%	936,834	-9.204%
2026-09-09	18.6200	19.010000	18.6200	18.9500	+0.318%	766,639	-7.863%
2026-09-08	18.9300	19.110000	18.7700	18.8900	+1.778%	842,476	-7.570%
2026-09-04	18.6900	18.845000	18.5600	18.5600	+2.428%	1,235,155	-5.927%
2026-09-03	18.9700	18.970000	18.1150	18.1200	-5.821%	2,280,205	-3.642%
2026-09-02	19.3400	19.425000	19.1800	19.2400	0.000%	797,700	-9.252%
2026-09-01	19.1300	19.455100	18.9700	19.2400	+0.156%	1,097,578	-9.252%
2026-08-31	19.4400	19.530000	19.1300	19.2100	-1.789%	1,288,470	-9.110%
2026-08-28	19.1600	19.725000	19.0100	19.5600	+2.893%	1,943,571	-10.736%
2026-08-27	19.1200	19.240000	18.7600	19.0100	-1.605%	1,630,450	-8.154%
2026-08-26	19.4200	19.550000	19.3000	19.3200	+0.416%	1,258,304	-9.627%
2026-08-25	19.2900	19.420000	19.0684	19.2400	-0.052%	2,186,380	-9.252%
2026-08-24	19.2000	19.495000	18.9450	19.2500	-2.185%	2,849,524	-9.299%
2026-08-21	19.6900	19.910000	19.4400	19.6800	-5.927%	4,575,812	-11.280%
2026-08-20	21.1700	21.440000	20.8400	20.9200	-6.272%	2,554,733	-16.539%
2026-08-19	23.5700	23.655000	21.8600	22.3200	-5.863%	3,636,683	-21.774%
2026-08-18	23.9500	23.950000	23.5400	23.7100	-0.545%	607,222	-26.360%
2026-08-17	24.1800	24.180000	23.7100	23.8400	-2.215%	856,192	-26.762%
2026-08-14	24.4700	24.545000	24.2600	24.3800	+0.869%	692,475	-28.384%
2026-08-13	24.1300	24.410000	23.9600	24.1700	-0.041%	540,858	-27.762%
2026-08-12	23.9800	24.235000	23.9200	24.1800	+0.249%	550,862	-27.792%
2026-08-11	23.8900	24.250000	23.8600	24.1200	+0.836%	473,964	-27.612%
2026-08-10	23.6100	24.030000	23.6000	23.9200	+1.571%	938,574	-27.007%
2026-08-07	23.4700	23.745000	23.4100	23.5500	-0.967%	982,682	-25.860%
2026-08-06	23.8200	23.860000	23.5500	23.7800	+0.891%	1,432,225	-26.577%
2026-08-05	23.8500	23.955000	23.5400	23.5700	-1.050%	762,528	-25.923%
2026-08-04	23.9500	24.060000	23.7400	23.8200	-0.501%	1,070,941	-26.700%
2026-08-03	24.4100	24.495000	23.8750	23.9400	-6.594%	1,004,217	-27.068%
2026-07-31	25.3300	25.880000	25.3250	25.6300	+3.014%	1,450,741	-31.877%
2026-07-30	24.9200	24.980000	24.7500	24.8800	-2.047%	854,138	-29.823%
2026-07-29	25.1600	25.428900	24.9400	25.4000	+0.395%	942,030	-31.260%
2026-07-28	25.5400	25.730000	25.2101	25.3000	+1.770%	519,190	-30.988%
2026-07-27	24.8700	25.070000	24.5750	24.8600	-1.114%	485,574	-29.767%
2026-07-24	25.1100	25.355000	25.0800	25.1400	+0.842%	788,053	-30.549%
2026-07-23	24.8500	24.989900	24.7650	24.9300	+1.755%	765,428	-29.964%
2026-07-22	24.5900	24.620000	24.3200	24.5000	+0.782%	1,058,158	-28.735%
2026-07-21	24.2800	24.430000	24.0700	24.3100	-2.015%	1,867,000	-28.178%
2026-07-20	25.0400	25.220000	24.5350	24.8100	-1.352%	993,537	-29.625%
2026-07-17	25.7000	25.820200	25.0600	25.1500	+0.199%	1,062,336	-30.577%
2026-07-16	25.1200	25.215000	24.8700	25.1000	+1.128%	768,109	-30.438%
2026-07-15	24.7000	24.920000	24.6000	24.8200	-0.601%	853,974	-29.654%
2026-07-14	25.2500	25.420000	24.7950	24.9700	-3.814%	1,455,051	-30.076%
2026-07-13	25.8800	26.150000	25.6900	25.9600	+2.649%	658,673	-32.743%
2026-07-10	25.1800	25.360000	24.9500	25.2900	-1.018%	1,353,717	-30.961%
2026-07-09	25.7800	25.860000	25.4400	25.5500	-1.617%	759,265	-31.663%
2026-07-08	26.1700	26.280000	25.9201	25.9700	+2.486%	755,827	-32.769%
2026-07-07	25.6400	25.820000	25.1800	25.3400	-0.118%	1,058,960	-31.097%
2026-07-06	26.3800	26.420000	25.2750	25.3700	-3.573%	2,209,077	-31.179%
2026-07-02	26.2300	26.460000	25.9800	26.3100	-2.447%	1,465,546	-33.637%
2026-07-01	27.5900	27.680000	26.7350	26.9700	-7.096%	1,117,259	-35.261%
2026-06-30	29.1800	29.340000	28.8400	29.0300	+2.761%	1,493,104	-39.855%
2026-06-29	28.4900	28.975000	28.1300	28.2500	-0.981%	1,309,460	-38.195%
2026-06-26	29.0000	29.000000	28.1438	28.5300	-0.834%	1,818,364	-38.801%
2026-06-25	27.8900	29.380000	27.8400	28.7700	+0.947%	2,787,695	-39.312%
2026-06-24	27.6600	28.878900	27.5300	28.5000	+4.015%	2,551,249	-38.737%
2026-06-23	27.5300	27.590000	27.1950	27.4000	+3.318%	1,828,128	-36.277%
2026-06-22	26.2800	26.620000	26.0200	26.5200	-2.392%	1,078,364	-34.163%
2026-06-18	26.5800	27.468700	26.5620	27.1700	+2.104%	1,687,634	-35.738%
2026-06-17	26.3600	26.705000	25.7350	26.6100	+2.228%	2,077,983	-34.386%
2026-06-16	25.9400	26.170000	25.8200	26.0300	+1.323%	843,560	-32.924%
2026-06-15	25.5500	25.810000	25.3750	25.6900	-4.605%	1,877,549	-32.036%
2026-06-12	27.0300	27.180000	26.5850	26.9300	+0.074%	1,307,994	-35.165%
2026-06-11	27.2600	27.509900	26.7800	26.9100	-2.676%	1,389,296	-35.117%
2026-06-10	27.8200	27.850000	27.2400	27.6500	+0.254%	1,372,326	-36.854%
2026-06-09	27.5100	28.180000	27.4000	27.5800	+2.073%	2,854,301	-36.693%
2026-06-08	26.9300	27.070000	26.6100	27.0200	-4.960%	2,658,514	-35.381%
2026-06-05	27.6900	28.940000	27.6200	28.4300	+5.141%	5,599,540	-38.586%
2026-06-04	27.2100	27.330000	26.6850	27.0400	+2.697%	3,473,513	-35.429%
2026-06-03	25.8200	26.400000	25.6800	26.3300	+2.691%	1,629,601	-33.688%
2026-06-02	25.0700	25.930000	25.0500	25.6400	+5.994%	2,848,174	-31.903%
2026-06-01	24.1100	24.500000	24.0450	24.1900	+1.767%	2,405,062	-27.821%
2026-05-29	23.9500	24.125000	23.5100	23.7700	-0.126%	1,832,580	-26.546%
2026-05-28	23.9200	24.110000	23.7100	23.8000	+2.058%	2,355,119	-26.639%
2026-05-27	23.2700	23.445000	23.1750	23.3200	+1.259%	2,484,470	-25.129%
2026-05-26	22.7600	23.100000	22.3572	23.0300	-0.087%	1,420,636	-24.186%
2026-05-22	22.6100	23.110000	22.6000	23.0500	+2.536%	1,222,379	-24.252%
2026-05-21	22.6300	22.790000	22.3600	22.4800	-0.044%	1,228,634	-22.331%
2026-05-20	22.6000	22.736871	22.4300	22.4900	-1.143%	669,173	-22.365%
2026-05-19	22.8200	22.968600	22.6800	22.7500	+0.132%	800,793	-23.253%
2026-05-18	22.6200	22.980000	22.6100	22.7200	+2.805%	1,727,362	-23.151%
2026-05-15	21.8600	22.220000	21.8550	22.1000	+3.078%	1,100,173	-20.995%
2026-05-14	21.8800	21.980000	21.2626	21.4400	-2.412%	1,333,327	-18.563%
2026-05-13	21.8300	22.220000	21.8117	21.9700	+1.525%	1,438,451	-20.528%
2026-05-12	21.6900	21.905000	21.6150	21.6400	+1.549%	985,097	-19.316%
2026-05-11	21.5500	21.740000	21.2600	21.3100	-2.158%	906,379	-18.067%
2026-05-08	21.9600	21.990000	21.7300	21.7800	-0.183%	980,519	-19.835%
2026-05-07	21.6000	21.980000	21.5900	21.8200	+1.772%	1,689,283	-19.982%
2026-05-06	21.3200	21.530000	21.2700	21.4400	+0.281%	1,141,899	-18.563%
2026-05-05	21.4200	21.565000	21.3500	21.3800	-1.927%	1,361,395	-18.335%
2026-05-04	22.1200	22.270000	21.6050	21.8000	-2.110%	1,585,971	-19.908%
2026-05-01	22.2800	22.360000	22.0900	22.2700	-3.510%	1,125,823	-21.599%
2026-04-30	23.1600	23.185000	22.9801	23.0800	-1.199%	1,112,254	-24.350%
2026-04-29	22.9300	23.550000	22.9100	23.3600	+1.169%	1,548,633	-25.257%
2026-04-28	23.1500	23.320000	23.0798	23.0900	+0.654%	1,362,864	-24.383%
2026-04-27	22.6800	23.055000	22.5100	22.9400	+1.146%	1,316,402	-23.888%
2026-04-24	22.5100	22.780000	22.4800	22.6800	+0.221%	894,584	-23.016%
2026-04-23	22.6900	22.880000	22.3800	22.6300	+1.389%	1,422,357	-22.846%
2026-04-22	22.4400	22.495000	22.1250	22.3200	-5.142%	1,945,948	-21.774%
2026-04-21	23.2100	23.585000	23.0400	23.5300	+1.729%	1,064,394	-25.797%
2026-04-20	23.4600	23.609900	23.0702	23.1300	+1.581%	1,196,685	-24.514%
2026-04-17	23.0300	23.155000	22.5000	22.7700	-2.775%	3,734,075	-23.320%
2026-04-16	23.5500	24.105000	23.4100	23.4200	-0.425%	1,331,575	-25.448%
2026-04-15	23.7200	23.990000	23.4400	23.5200	-1.093%	1,336,969	-25.765%
2026-04-14	23.6600	23.900000	23.1300	23.7800	-1.123%	2,907,197	-26.577%
2026-04-13	24.7700	24.895000	24.0100	24.0500	-0.083%	1,821,688	-27.401%
2026-04-10	24.3900	24.545000	24.0500	24.0700	-1.554%	1,106,667	-27.462%
2026-04-09	24.8100	25.020000	24.2950	24.4500	-1.172%	1,896,814	-28.589%
2026-04-08	24.2800	24.990000	24.2500	24.7400	-3.359%	1,445,250	-29.426%
2026-04-07	25.7900	26.080000	25.5700	25.6000	+1.106%	1,821,822	-31.797%
2026-04-06	25.4300	25.545000	25.0600	25.3200	-4.127%	2,604,145	-31.043%
2026-04-02	26.7400	26.895000	26.2200	26.4100	+1.773%	1,984,007	-33.889%
2026-04-01	25.7820	26.040000	25.5500	25.9500	-2.663%	1,295,419	-32.717%
2026-03-31	27.0800	27.250000	26.3600	26.6600	-2.021%	2,710,638	-34.509%
2026-03-30	26.6300	27.340000	26.5615	27.2100	-0.730%	1,807,959	-35.832%
2026-03-27	27.1500	27.600000	27.1347	27.4100	+3.747%	2,533,009	-36.301%
2026-03-26	26.1100	26.578500	25.9450	26.4200	+3.284%	2,295,394	-33.914%
2026-03-25	25.2800	25.680000	25.1450	25.5800	-2.067%	2,382,067	-31.744%
2026-03-24	25.6900	26.295000	25.6100	26.1200	+1.912%	2,456,882	-33.155%
2026-03-23	25.5900	25.870000	25.2200	25.6300	-0.659%	2,478,289	-31.877%
2026-03-20	25.6900	26.100000	25.6801	25.8000	+0.116%	1,494,000	-32.326%
2026-03-19	26.1200	26.320000	25.6500	25.7700	+1.138%	2,094,868	-32.247%
2026-03-18	25.0400	25.555000	25.0100	25.4800	+4.641%	2,453,035	-31.476%
2026-03-17	24.6200	24.720000	24.2100	24.3500	-0.734%	1,368,702	-28.296%
2026-03-16	24.5400	24.895000	24.3105	24.5300	-3.879%	2,196,119	-28.822%
2026-03-13	24.8300	25.635000	24.4700	25.5200	-0.932%	2,430,533	-31.583%
2026-03-12	25.9000	26.200000	25.6900	25.7600	+0.233%	1,844,769	-32.220%
2026-03-11	25.8500	26.050000	25.4350	25.7000	-0.887%	1,687,029	-32.062%
2026-03-10	25.6100	26.215000	25.2400	25.9300	-1.482%	1,575,852	-32.665%
2026-03-09	26.4150	26.630000	26.1200	26.3200	-1.275%	1,942,513	-33.663%
2026-03-06	26.3500	26.800000	26.3200	26.6600	+4.508%	1,920,755	-34.509%
2026-03-05	25.0600	25.730000	24.9800	25.5100	+2.532%	2,227,240	-31.556%
2026-03-04	25.4200	25.570000	24.5100	24.8800	-7.164%	4,408,533	-29.823%
2026-03-03	27.2400	27.580000	26.4950	26.8000	+1.362%	2,924,085	-34.851%
2026-03-02	27.9500	27.950000	26.0100	26.4400	-8.449%	3,470,723	-33.964%
2026-02-27	28.6600	29.090000	28.5800	28.8800	+2.739%	1,906,277	-39.543%
2026-02-26	27.8200	28.480000	27.7800	28.1100	+2.554%	2,192,395	-37.887%
2026-02-25	28.6000	28.770100	27.2500	27.4100	-7.273%	3,998,371	-36.301%
2026-02-24	30.2600	30.340000	29.4500	29.5600	-0.034%	1,886,990	-40.934%
2026-02-23	28.8800	29.819900	28.8300	29.5700	+4.895%	2,492,685	-40.954%
2026-02-20	28.5000	28.700000	28.0600	28.1900	-0.983%	2,165,514	-38.063%
2026-02-19	28.9900	29.120000	28.4200	28.4700	-1.283%	1,542,199	-38.672%
2026-02-18	28.5000	29.010000	27.9600	28.8400	+2.233%	2,492,489	-39.459%
2026-02-17	28.1200	28.690000	28.0247	28.2100	+1.548%	2,426,775	-38.107%
2026-02-13	28.4400	28.660000	27.4700	27.7800	-5.155%	3,067,137	-37.149%
2026-02-12	28.2000	29.410000	28.0800	29.2900	+3.243%	2,764,595	-40.389%
2026-02-11	28.1700	29.123500	28.0948	28.3700	+1.794%	3,288,706	-38.456%
2026-02-10	27.7400	28.225000	27.4000	27.8700	+2.803%	2,698,855	-37.352%
2026-02-09	27.8100	28.020000	26.9500	27.1100	-1.022%	2,150,484	-35.596%
2026-02-06	28.8100	28.830000	26.6900	27.3900	-9.961%	6,621,367	-36.254%
2026-02-05	28.1100	30.935000	27.8000	30.4200	+13.001%	11,155,790	-42.604%
2026-02-04	26.2500	27.340000	26.1050	26.9200	+4.139%	4,097,465	-35.141%
2026-02-03	25.1900	26.980000	25.1900	25.8500	+2.093%	4,215,215	-32.456%
2026-02-02	25.2800	25.440000	24.9200	25.3200	+5.544%	4,001,791	-31.043%
2026-01-30	24.2800	24.570000	23.7800	23.9900	+0.293%	2,991,703	-27.220%
2026-01-29	23.0100	24.130000	22.9700	23.9200	+5.700%	3,295,667	-27.007%
2026-01-28	22.4100	22.700000	22.2713	22.6300	+0.310%	1,242,457	-22.846%
2026-01-27	22.8600	23.121900	22.5300	22.5600	-2.083%	1,330,902	-22.606%
2026-01-26	23.0200	23.160000	22.7100	23.0400	+2.218%	1,922,507	-24.219%
2026-01-23	22.5100	22.780000	22.1000	22.5400	-0.089%	1,811,544	-22.538%
2026-01-22	22.5100	22.800000	22.4200	22.5600	+0.940%	1,501,504	-22.606%
2026-01-21	22.5000	23.090000	22.2650	22.3500	-0.711%	3,401,256	-21.879%
2026-01-20	22.2200	22.595000	22.1100	22.5100	+6.330%	2,621,671	-22.434%
2026-01-16	21.1300	21.450000	21.1000	21.1700	-0.283%	1,467,694	-17.525%
2026-01-15	20.8900	21.250000	20.8300	21.2300	+2.560%	1,932,917	-17.758%
2026-01-14	21.1550	21.220000	20.6400	20.7000	-3.316%	2,740,789	-15.652%
2026-01-13	21.9300	22.000000	21.3900	21.4100	-3.341%	2,153,930	-18.449%
2026-01-12	22.4850	22.510000	21.9300	22.1500	-1.380%	1,380,164	-21.174%
2026-01-09	22.3800	22.570000	22.0100	22.4600	+0.763%	1,261,156	-22.262%
2026-01-08	22.6300	22.702400	22.1450	22.2900	+0.090%	1,317,395	-21.669%
2026-01-07	22.1400	22.350000	22.0000	22.2700	+1.736%	1,727,930	-21.599%
2026-01-06	21.4600	22.190000	21.4502	21.8900	+1.956%	3,163,454	-20.238%
2026-01-05	21.8300	21.935500	21.3100	21.4700	-4.916%	2,911,553	-18.677%
2026-01-02	22.8100	22.930000	22.2300	22.5800	-2.546%	4,211,393	-22.675%
2025-12-31	22.8000	23.290000	22.7900	23.1700	+0.433%	2,766,641	-24.644%
2025-12-30	23.0100	23.100000	22.6400	23.0700	-0.859%	3,252,465	-24.317%
2025-12-29	23.1800	23.318000	23.0200	23.2700	+0.475%	1,383,392	-24.968%
2025-12-26	22.7900	23.440000	22.7500	23.1600	-0.258%	1,334,198	-24.611%
2025-12-24	23.2600	23.470000	23.1300	23.2200	+0.216%	660,458	-24.806%
2025-12-23	23.1800	23.440000	22.9900	23.1700	+0.783%	1,057,237	-24.644%
2025-12-22	22.5300	23.100000	22.4100	22.9900	-0.217%	1,390,390	-24.054%
2025-12-19	23.0500	23.370000	22.6450	23.0400	-3.960%	2,435,046	-24.219%
2025-12-18	22.9100	24.040000	22.6900	23.9900	+1.523%	4,119,746	-27.220%
2025-12-17	23.1600	23.790000	22.4406	23.6300	+1.985%	4,253,370	-26.111%
2025-12-16	23.3600	23.396200	23.0200	23.1700	-2.112%	2,374,082	-24.644%
2025-12-15	22.7500	23.850000	22.6400	23.6700	+4.967%	4,766,278	-26.236%
2025-12-12	22.0800	22.740000	21.9500	22.5500	+1.668%	2,542,842	-22.572%
2025-12-11	22.5500	22.770000	22.1600	22.1800	+0.864%	3,528,818	-21.280%
2025-12-10	22.1300	22.215000	21.5200	21.9900	+0.641%	2,913,037	-20.600%
2025-12-09	22.5400	22.609800	21.4514	21.8500	-2.629%	3,581,280	-20.092%
2025-12-08	22.2500	22.725000	22.1701	22.4400	-1.493%	1,642,441	-22.193%
2025-12-05	22.5100	23.060000	22.2648	22.7800	+3.498%	1,945,197	-23.354%
2025-12-04	21.9500	22.395000	21.8400	22.0100	+0.502%	1,916,045	-20.672%
2025-12-03	22.0000	22.200000	21.7300	21.9000	-2.101%	2,419,622	-20.274%
2025-12-02	23.0400	23.105000	22.0000	22.3700	-6.480%	4,986,285	-21.949%
2025-12-01	23.7200	24.330000	23.6200	23.9200	+5.794%	2,948,073	-27.007%
2025-11-28	22.0200	22.734700	22.0000	22.6100	-0.877%	1,977,339	-22.778%
2025-11-26	23.5250	23.686000	22.6700	22.8100	-2.895%	1,569,212	-23.455%
2025-11-25	23.5800	23.840000	23.3003	23.4900	+1.953%	1,302,053	-25.670%
2025-11-24	23.9700	24.190000	23.0100	23.0400	-5.341%	2,430,927	-24.219%
2025-11-21	24.5900	24.970000	24.0550	24.3400	+2.097%	4,928,290	-28.266%
2025-11-20	22.5600	23.950000	22.5100	23.8400	+3.472%	5,582,378	-26.762%
2025-11-19	22.6500	23.280000	22.3450	23.0400	+3.551%	4,107,704	-24.219%
2025-11-18	22.5000	22.688200	21.9900	22.2500	-0.935%	4,022,823	-21.528%
2025-11-17	21.9500	22.625000	21.5243	22.4600	+2.604%	5,255,435	-22.262%
2025-11-14	21.6800	21.945000	21.2300	21.8900	+3.695%	5,125,793	-20.238%
2025-11-13	20.2100	21.135000	20.0155	21.1100	+3.582%	5,024,590	-17.290%
2025-11-12	19.7400	20.528000	19.7100	20.3800	+1.242%	3,167,057	-14.328%
2025-11-11	19.8000	20.155000	19.7800	20.1300	+3.072%	1,764,819	-13.264%
2025-11-10	19.4800	19.795500	19.4700	19.5300	-2.105%	2,544,580	-10.599%
2025-11-07	20.6800	20.840000	19.9200	19.9500	-2.778%	2,906,756	-12.481%
2025-11-06	20.1500	20.640000	20.1400	20.5200	+2.806%	2,841,096	-14.912%
2025-11-05	20.2100	20.317500	19.8120	19.9600	-3.107%	2,394,228	-12.525%
2025-11-04	20.0600	20.820000	19.8500	20.6000	+5.533%	6,203,860	-15.243%
2025-11-03	19.3500	19.740000	19.2300	19.5200	+2.845%	2,974,369	-10.553%
2025-10-31	18.9700	19.198000	18.7600	18.9800	-3.015%	2,794,641	-8.008%
2025-10-30	19.2600	19.610000	19.2300	19.5700	+3.820%	2,407,044	-10.782%
2025-10-29	18.3700	19.080000	18.3700	18.8500	+2.613%	2,532,288	-7.374%
2025-10-28	18.1400	18.390000	17.9636	18.3700	+1.268%	1,729,947	-4.954%
2025-10-27	18.1100	18.230000	18.0044	18.1400	-4.021%	2,424,284	-3.749%
2025-10-24	18.7700	19.040000	18.7600	18.9000	-0.211%	1,448,414	-7.619%
2025-10-23	19.1500	19.220000	18.7401	18.9400	-2.270%	1,743,588	-7.814%
2025-10-22	19.3200	19.450300	19.1550	19.3800	+3.692%	3,734,309	-9.907%
2025-10-21	19.2300	19.320000	18.3200	18.6900	-0.954%	3,884,773	-6.581%
2025-10-20	18.8900	19.045000	18.7000	18.8700	-4.067%	2,323,540	-7.472%
2025-10-17	19.8500	20.020000	19.5000	19.6700	+1.706%	3,072,526	-11.235%
2025-10-16	18.8700	19.470000	18.8000	19.3400	+2.654%	3,278,741	-9.721%
2025-10-15	18.7800	19.026000	18.6500	18.8400	+1.345%	1,480,363	-7.325%
2025-10-14	18.8800	19.020000	18.4400	18.5900	+2.935%	2,180,213	-6.079%
2025-10-13	18.3000	18.380000	18.0550	18.0600	+0.613%	2,007,658	-3.322%
2025-10-10	17.1600	18.050000	17.0800	17.9500	+3.757%	3,343,486	-2.730%
2025-10-09	16.9600	17.485000	16.9600	17.3000	+1.885%	2,395,331	+0.925%
2025-10-08	17.1000	17.210000	16.8600	16.9800	-1.394%	1,835,635	+2.827%
2025-10-07	16.7600	17.335000	16.7600	17.2200	+3.114%	3,034,530	+1.394%
2025-10-06	16.7700	16.835000	16.5750	16.7000	-2.168%	1,896,639	+4.551%
2025-10-03	17.3400	17.440000	16.8600	17.0700	-1.443%	2,580,752	+2.285%
2025-10-02	17.5600	17.675000	17.2801	17.3200	-2.969%	1,761,746	+0.808%
2025-10-01	17.9700	18.010000	17.7100	17.8500	-2.884%	1,240,003	-2.185%
2025-09-30	18.5450	18.630700	18.3450	18.3800	+0.109%	1,039,937	-5.005%
2025-09-29	18.7700	18.780000	18.3400	18.3600	-4.969%	1,637,640	-4.902%
2025-09-26	19.3100	19.400000	19.1097	19.3200	+0.312%	1,280,094	-9.627%
2025-09-25	18.8900	19.405000	18.8601	19.2600	+3.660%	1,719,274	-9.346%
2025-09-24	18.6300	18.670000	18.4750	18.5800	-1.485%	889,688	-6.028%
2025-09-23	18.6600	18.890000	18.5900	18.8600	+0.426%	966,740	-7.423%
2025-09-22	18.6400	18.810000	18.5601	18.7800	+2.567%	958,288	-7.029%
2025-09-19	18.1200	18.310000	18.0750	18.3100	+2.176%	1,317,551	-4.642%
2025-09-18	17.9200	17.995000	17.8399	17.9200	-1.700%	1,653,358	-2.567%
2025-09-17	18.1200	18.370000	18.1200	18.2300	+1.165%	1,972,752	-4.224%
2025-09-16	18.2400	18.360000	17.9900	18.0200	-1.314%	1,757,071	-3.108%
2025-09-15	18.2900	18.410000	18.2043	18.2600	+1.444%	2,154,665	-4.381%
2025-09-12	18.3000	18.338800	17.9937	18.0000	-2.014%	2,239,805	-3.000%
2025-09-11	18.5100	18.510000	18.3350	18.3700	-0.863%	2,146,606	-4.954%
2025-09-10	18.5000	18.610000	18.3600	18.5300	-2.010%	2,579,431	-5.774%
2025-09-09	18.6600	19.025100	18.6350	18.9100	+0.692%	2,748,540	-7.668%
2025-09-08	18.7400	18.820000	18.6300	18.7800	-0.477%	2,275,384	-7.029%
2025-09-05	18.6200	19.110100	18.5500	18.8700	-1.462%	2,689,790	-7.472%
2025-09-04	18.9800	19.250000	18.9750	19.1500	+2.188%	2,638,234	-8.825%
2025-09-03	18.8800	18.918000	18.6636	18.7400	-1.212%	2,654,562	-6.830%
2025-09-02	19.2300	19.285000	18.7900	18.9700	-2.518%	3,318,880	-7.960%
2025-08-29	19.0800	19.500000	19.0700	19.4600	+3.456%	2,603,350	-10.277%
2025-08-28	18.6300	18.810000	18.5801	18.8100	+0.106%	1,156,913	-7.177%
2025-08-27	18.9100	18.970000	18.6854	18.7900	-0.792%	1,497,354	-7.078%
2025-08-26	19.1600	19.240000	18.9301	18.9400	-0.263%	2,175,995	-7.814%
2025-08-25	18.8600	19.039000	18.6542	18.9900	+4.975%	2,897,075	-8.057%
2025-08-22	18.8100	18.879700	17.9501	18.0900	-3.930%	3,259,889	-3.483%
2025-08-21	18.6600	18.875000	18.5301	18.8300	+1.894%	2,400,236	-7.276%
2025-08-20	18.6300	18.818200	18.4600	18.4800	-1.071%	2,369,990	-5.519%
2025-08-19	18.2600	18.760000	18.2344	18.6800	+2.863%	3,031,097	-6.531%
2025-08-18	18.2500	18.400000	18.0850	18.1600	+0.609%	1,941,330	-3.855%
2025-08-15	17.8000	18.080000	17.8000	18.0500	+0.951%	2,581,269	-3.269%
2025-08-14	17.8500	18.000000	17.6800	17.8800	+4.014%	5,130,514	-2.349%
2025-08-13	17.5200	17.605000	17.1750	17.1900	-2.661%	3,780,993	+1.571%
2025-08-12	17.7400	17.830000	17.5901	17.6600	-0.675%	2,012,516	-1.133%
2025-08-11	17.6900	17.830000	17.4901	17.7800	-2.093%	2,590,425	-1.800%
2025-08-08	18.1000	18.260000	18.0199	18.1600	+1.001%	1,817,127	-3.855%
2025-08-07	18.1500	18.280000	17.9500	17.9800	-1.963%	2,062,367	-2.892%
2025-08-06	18.5700	18.629900	18.2600	18.3400	-1.398%	1,881,892	-4.798%
2025-08-05	18.5300	18.780000	18.4553	18.6000	+1.032%	2,278,837	-6.129%
2025-08-04	18.5200	18.559900	18.2500	18.4100	-1.551%	1,999,780	-5.160%
2025-08-01	18.3200	18.710000	18.2800	18.7000	+3.030%	3,502,366	-6.631%
2025-07-31	17.9100	18.150000	17.8000	18.1500	+0.221%	2,259,715	-3.802%
2025-07-30	17.9900	18.290000	17.7900	18.1100	+0.611%	2,031,951	-3.589%
2025-07-29	17.7500	18.090000	17.7465	18.0000	+0.503%	1,783,254	-3.000%
2025-07-28	17.8100	18.010000	17.7200	17.9100	-0.940%	2,711,840	-2.513%
2025-07-25	18.1600	18.330900	18.0299	18.0800	+1.917%	1,594,398	-3.429%
2025-07-24	17.7800	17.910100	17.6450	17.7400	-0.449%	1,108,377	-1.578%
2025-07-23	17.8800	17.990000	17.7800	17.8200	+0.792%	1,367,318	-2.020%
2025-07-22	17.7000	17.955200	17.5312	17.6800	-2.266%	2,345,855	-1.244%
2025-07-21	17.8600	18.100100	17.7099	18.0900	+0.556%	1,522,487	-3.483%
2025-07-18	17.7600	18.020000	17.6850	17.9900	+1.524%	2,620,531	-2.946%
2025-07-17	17.8900	17.946000	17.5900	17.7200	+0.226%	2,527,568	-1.467%
2025-07-16	17.7600	17.850000	17.5800	17.6800	-2.428%	3,714,558	-1.244%
2025-07-15	17.9300	18.219600	17.8100	18.1200	+2.838%	2,641,040	-3.642%
2025-07-14	17.3300	17.725300	17.2750	17.6200	-1.454%	3,200,130	-0.908%
2025-07-11	17.9500	18.105800	17.8400	17.8800	-4.129%	2,065,278	-2.349%
2025-07-10	19.0300	19.120000	18.5422	18.6500	-1.323%	2,110,050	-6.381%
2025-07-09	19.2900	19.500000	18.8500	18.9000	-2.728%	1,165,412	-7.619%
2025-07-08	19.4200	19.580000	19.3500	19.4300	-0.665%	791,968	-10.139%
2025-07-07	19.4900	19.675000	19.4508	19.5600	+1.190%	1,056,756	-10.736%
2025-07-03	19.3000	19.370000	19.0800	19.3300	+0.520%	838,080	-9.674%
2025-07-02	19.6800	19.706500	19.2265	19.2300	-4.328%	1,839,264	-9.204%
2025-07-01	19.8800	20.115000	19.7600	20.1000	+2.030%	1,026,553	-13.134%
2025-06-30	19.6550	19.879900	19.6450	19.7000	-0.555%	885,444	-11.371%
2025-06-27	19.8500	19.900000	19.6550	19.8100	+0.712%	1,106,204	-11.863%
2025-06-26	19.7500	19.850000	19.6400	19.6700	+0.204%	599,274	-11.235%
2025-06-25	19.5900	19.810000	19.5400	19.6300	-1.899%	908,931	-11.055%
2025-06-24	20.1200	20.200000	19.8900	20.0100	-2.295%	1,130,208	-12.744%
2025-06-23	20.9000	21.219900	20.4800	20.4800	+0.049%	1,676,871	-14.746%
2025-06-20	19.9600	20.670100	19.9300	20.4700	+0.540%	1,069,705	-14.704%
2025-06-18	20.3600	20.440000	20.0700	20.3600	+0.892%	852,149	-14.244%
2025-06-17	20.0200	20.450000	20.0000	20.1800	+3.807%	1,193,566	-13.479%
2025-06-16	19.8500	19.890000	19.4167	19.4400	-3.428%	830,845	-10.185%
2025-06-13	20.1700	20.330000	19.9600	20.1300	+1.615%	1,141,935	-13.264%
2025-06-12	19.8300	19.879900	19.5266	19.8100	+1.851%	1,093,465	-11.863%
2025-06-11	19.2800	19.520000	19.1600	19.4500	+0.569%	2,009,133	-10.231%
2025-06-10	19.2900	19.540000	19.1800	19.3400	-0.770%	1,319,226	-9.721%
2025-06-09	19.6800	19.790000	19.4400	19.4900	-4.132%	1,415,813	-10.416%
2025-06-06	20.3600	20.390000	20.0726	20.3300	-2.260%	1,029,083	-14.117%
2025-06-05	20.0300	20.865000	20.0300	20.8000	+3.021%	2,346,164	-16.058%
2025-06-04	20.1900	20.361800	20.0750	20.1900	+1.305%	1,187,085	-13.522%
2025-06-03	20.1100	20.180000	19.8200	19.9300	-1.726%	650,949	-12.393%
2025-06-02	20.4000	20.470000	20.2350	20.2800	0.000%	1,059,795	-13.905%
2025-05-30	20.0700	20.470000	20.0050	20.2800	+1.198%	1,262,305	-13.905%
2025-05-29	19.5700	20.099900	19.5400	20.0400	+1.212%	1,193,179	-12.874%
2025-05-28	19.5000	19.830000	19.4350	19.8000	+2.804%	974,633	-11.818%
2025-05-27	19.1500	19.485000	19.1200	19.2600	-1.028%	1,138,995	-9.346%
2025-05-23	19.4600	19.595400	19.2450	19.4600	+2.206%	2,643,764	-10.277%
2025-05-22	19.0000	19.169700	18.8932	19.0400	-2.359%	2,869,129	-8.298%
2025-05-21	19.9000	19.959900	19.2700	19.5000	-1.465%	2,346,840	-10.462%
2025-05-20	20.2400	20.335000	19.7300	19.7900	-1.346%	804,777	-11.774%
2025-05-19	20.6500	20.680000	20.0450	20.0600	-1.425%	755,135	-12.961%
2025-05-16	20.4500	20.480000	20.2250	20.3500	-0.732%	573,761	-14.201%
2025-05-15	20.6300	20.870000	20.3100	20.5000	+0.147%	726,706	-14.829%
2025-05-14	20.3200	20.615100	20.2700	20.4700	+1.487%	658,558	-14.704%
2025-05-13	20.4000	20.580000	20.1400	20.1700	-3.215%	753,949	-13.436%
2025-05-12	20.3300	21.030000	20.2600	20.8400	+1.609%	1,296,610	-16.219%
2025-05-09	20.5700	20.690000	20.3812	20.5100	-1.866%	1,106,638	-14.871%
2025-05-08	21.3200	21.400000	20.8000	20.9000	-5.172%	1,958,903	-16.459%
2025-05-07	21.9100	22.150000	21.7400	22.0400	-1.210%	1,049,724	-20.780%
2025-05-06	22.6700	22.756400	22.3000	22.3100	-0.800%	809,072	-21.739%
2025-05-05	22.5300	22.670000	22.3712	22.4900	+2.694%	852,643	-22.365%
2025-05-02	21.8400	21.925000	21.6400	21.9000	-0.182%	1,192,495	-20.274%
2025-05-01	21.9000	22.109800	21.7000	21.9400	-2.791%	1,572,515	-20.419%
2025-04-30	22.4500	22.870000	22.4500	22.5700	+1.302%	899,690	-22.641%
2025-04-29	22.3500	22.440000	22.2300	22.2800	-0.536%	717,701	-21.634%
2025-04-28	22.3000	22.696200	22.2700	22.4000	+0.810%	911,479	-22.054%
2025-04-25	22.4800	22.540000	22.0900	22.2200	-1.898%	935,925	-21.422%
2025-04-24	22.8600	22.896400	22.6400	22.6500	0.000%	765,488	-22.914%
2025-04-23	22.5400	23.070000	22.3800	22.6500	-2.160%	1,606,041	-22.914%
2025-04-22	23.6600	23.710100	23.0850	23.1500	-4.654%	1,841,338	-24.579%
2025-04-21	24.3300	24.600000	23.9350	24.2800	-2.880%	1,741,807	-28.089%
2025-04-17	25.1100	25.380000	24.8400	25.0000	-0.675%	1,075,604	-30.160%
2025-04-16	25.3900	25.500000	24.8300	25.1700	-0.356%	1,831,032	-30.632%
2025-04-15	24.7200	25.313500	24.5364	25.2600	+1.161%	896,404	-30.879%
2025-04-14	24.9800	25.360000	24.7203	24.9700	-1.265%	888,962	-30.076%

.dark-mode .lt7RGH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lt7RGH{ color: #333333; background-color: white; border: 2px solid #333333; }BITIProShares Short Bitcoin ETFstock NYSE ETF

BITI
ProShares Short Bitcoin ETF
stock NYSE ETF