NYSEArca - Delayed Quote USD

ProShares Short Bitcoin Strategy ETF (BITI)

8.12 +0.12 (+1.50%)
At close: April 26 at 4:00 PM EDT
8.13 +0.01 (+0.13%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.11 8.19 7.98 8.12 8.12 6,133,900
Apr 25, 2024 8.20 8.25 7.97 8.00 8.00 10,385,500
Apr 24, 2024 7.85 8.13 7.81 8.10 8.10 10,218,800
Apr 23, 2024 7.83 7.83 7.70 7.79 7.79 5,280,300
Apr 22, 2024 7.81 7.89 7.74 7.77 7.77 7,894,600
Apr 19, 2024 7.98 8.15 7.93 8.05 8.05 11,367,200
Apr 18, 2024 8.28 8.38 8.04 8.14 8.14 13,009,100
Apr 17, 2024 8.31 8.68 8.23 8.51 8.51 14,112,800
Apr 16, 2024 8.17 8.39 8.17 8.26 8.26 10,867,800
Apr 15, 2024 7.82 8.30 7.80 8.18 8.18 11,635,000
Apr 12, 2024 7.42 7.94 7.40 7.76 7.76 8,657,400
Apr 11, 2024 7.35 7.49 7.32 7.38 7.38 5,688,500
Apr 10, 2024 7.69 7.71 7.41 7.41 7.41 7,044,100
Apr 9, 2024 7.38 7.61 7.33 7.54 7.54 8,146,200
Apr 8, 2024 7.22 7.31 7.17 7.25 7.25 9,359,600
Apr 5, 2024 7.78 7.81 7.60 7.75 7.75 5,116,400
Apr 4, 2024 7.78 7.78 7.51 7.63 7.63 8,891,300
Apr 3, 2024 7.93 7.96 7.79 7.92 7.92 6,158,200
Apr 2, 2024 8.00 8.07 7.87 7.91 7.91 8,815,700
Apr 1, 2024 0.02 Dividend
Apr 1, 2024 7.47 7.68 7.45 7.49 7.49 7,327,600
Mar 28, 2024 7.33 7.42 7.28 7.39 7.38 7,758,200
Mar 27, 2024 7.31 7.66 7.28 7.63 7.61 10,883,100
Mar 26, 2024 7.38 7.55 7.37 7.53 7.51 7,155,000
Mar 25, 2024 7.90 7.90 7.35 7.36 7.35 14,904,400
Mar 22, 2024 8.26 8.44 8.23 8.28 8.26 9,171,700
Mar 21, 2024 7.78 8.16 7.78 8.12 8.10 9,846,700
Mar 20, 2024 8.32 8.51 8.00 8.01 7.99 16,973,800
Mar 19, 2024 8.24 8.46 8.03 8.20 8.18 16,569,100
Mar 18, 2024 7.77 7.95 7.71 7.90 7.88 10,465,500
Mar 15, 2024 7.83 7.88 7.48 7.64 7.62 15,954,200
Mar 14, 2024 7.31 7.72 7.28 7.63 7.61 17,918,500
Mar 13, 2024 7.25 7.40 7.20 7.21 7.20 8,004,000
Mar 12, 2024 7.34 7.71 7.23 7.42 7.40 16,693,400
Mar 11, 2024 7.32 7.44 7.25 7.34 7.33 11,029,900
Mar 8, 2024 7.78 8.01 7.51 7.64 7.62 11,200,400
Mar 7, 2024 7.89 7.95 7.77 7.82 7.80 5,874,000
Mar 6, 2024 7.92 8.15 7.83 7.90 7.88 12,065,700
Mar 5, 2024 7.94 8.88 7.73 8.61 8.59 36,439,500
Mar 4, 2024 8.26 8.26 7.88 7.90 7.88 16,879,400
Mar 1, 2024 0.02 Dividend
Mar 1, 2024 8.63 8.81 8.50 8.56 8.54 7,752,000
Feb 29, 2024 8.52 8.97 8.47 8.72 8.68 15,415,100
Feb 28, 2024 8.99 9.13 8.31 8.95 8.91 19,221,200
Feb 27, 2024 9.54 9.64 9.39 9.51 9.47 6,911,600
Feb 26, 2024 10.61 10.61 9.85 9.93 9.89 5,660,300
Feb 23, 2024 10.65 10.76 10.62 10.66 10.62 1,700,200
Feb 22, 2024 10.60 10.67 10.44 10.48 10.44 2,305,500
Feb 21, 2024 10.71 10.75 10.59 10.70 10.66 2,794,700
Feb 20, 2024 10.44 10.72 10.38 10.45 10.41 4,298,800
Feb 16, 2024 10.40 10.51 10.33 10.48 10.44 2,422,700
Feb 15, 2024 10.35 10.52 10.25 10.49 10.45 4,361,900
Feb 14, 2024 10.43 10.59 10.39 10.47 10.43 4,083,100
Feb 13, 2024 11.09 11.23 10.98 11.01 10.96 3,251,800
Feb 12, 2024 11.32 11.32 10.77 10.82 10.77 3,993,900
Feb 9, 2024 11.67 11.67 11.28 11.46 11.41 3,262,800
Feb 8, 2024 12.11 12.17 11.96 12.00 11.95 3,236,900
Feb 7, 2024 12.67 12.75 12.33 12.36 12.31 3,034,700
Feb 6, 2024 12.75 12.76 12.58 12.69 12.64 1,305,200
Feb 5, 2024 12.59 12.93 12.58 12.90 12.85 2,476,900
Feb 2, 2024 12.77 12.78 12.54 12.73 12.68 1,443,800
Feb 1, 2024 0.02 Dividend
Feb 1, 2024 12.88 12.88 12.60 12.68 12.63 2,921,800
Jan 31, 2024 12.80 12.86 12.48 12.83 12.76 2,531,100
Jan 30, 2024 12.61 12.63 12.49 12.54 12.47 3,269,500
Jan 29, 2024 13.05 13.09 12.60 12.67 12.60 4,102,600
Jan 26, 2024 13.29 13.33 12.92 12.99 12.92 4,219,300
Jan 25, 2024 13.72 13.88 13.67 13.78 13.70 1,313,300
Jan 24, 2024 13.72 13.89 13.63 13.86 13.78 2,627,100
Jan 23, 2024 14.12 14.21 13.83 14.00 13.92 4,216,700
Jan 22, 2024 13.60 13.93 13.45 13.66 13.58 5,547,000
Jan 19, 2024 13.40 13.63 13.02 13.19 13.12 5,615,900
Jan 18, 2024 12.94 13.53 12.83 13.45 13.37 3,611,100
Jan 17, 2024 12.94 13.03 12.80 12.86 12.79 2,825,200
Jan 16, 2024 12.82 13.05 12.64 12.71 12.64 4,150,400
Jan 12, 2024 12.02 12.73 12.01 12.59 12.52 7,380,400
Jan 11, 2024 11.52 12.07 11.13 11.91 11.84 11,822,700
Jan 10, 2024 12.10 12.27 11.74 11.91 11.84 6,280,100
Jan 9, 2024 11.70 11.80 11.64 11.75 11.68 2,360,900
Jan 8, 2024 12.20 12.29 11.54 11.66 11.59 4,545,200
Jan 5, 2024 12.54 12.76 12.37 12.50 12.43 1,785,800
Jan 4, 2024 12.67 12.71 12.19 12.42 12.35 1,669,200
Jan 3, 2024 13.03 13.05 12.64 12.87 12.80 2,975,000
Jan 2, 2024 11.89 12.28 11.87 12.26 12.19 3,384,700
Dec 29, 2023 12.88 13.31 12.75 13.15 13.08 2,946,800
Dec 28, 2023 12.81 13.03 12.81 12.94 12.87 1,227,800
Dec 27, 2023 12.84 12.85 12.61 12.65 12.58 1,378,100
Dec 26, 2023 12.90 13.22 12.90 13.07 13.00 1,436,800
Dec 22, 2023 12.67 12.68 12.50 12.60 12.53 957,500
Dec 21, 2023 12.54 12.69 12.52 12.58 12.51 1,754,200
Dec 20, 2023 0.04 Dividend
Dec 20, 2023 12.45 12.71 12.35 12.64 12.57 2,569,100
Dec 19, 2023 12.91 13.22 12.90 13.07 12.96 1,372,300
Dec 18, 2023 13.30 13.40 13.13 13.14 13.03 1,317,900
Dec 15, 2023 13.08 13.22 13.03 13.05 12.94 1,206,000
Dec 14, 2023 12.92 13.04 12.68 12.84 12.73 1,738,600
Dec 13, 2023 13.30 13.33 12.79 12.82 12.71 2,749,000
Dec 12, 2023 13.22 13.57 13.19 13.38 13.27 1,691,700
Dec 11, 2023 13.22 13.68 13.15 13.52 13.41 4,296,200
Dec 8, 2023 12.67 12.68 12.42 12.45 12.34 2,085,900
Dec 7, 2023 12.74 12.85 12.60 12.79 12.68 2,037,600
Dec 6, 2023 12.55 12.68 12.50 12.66 12.55 3,153,000
Dec 5, 2023 13.16 13.19 12.53 12.63 12.52 4,854,700
Dec 4, 2023 13.33 13.51 13.13 13.19 13.08 3,558,200
Dec 1, 2023 0.04 Dividend
Dec 1, 2023 14.50 14.55 14.22 14.36 14.24 1,215,100
Nov 30, 2023 14.81 14.93 14.77 14.81 14.64 372,900
Nov 29, 2023 14.66 14.88 14.66 14.85 14.68 950,600
Nov 28, 2023 14.94 14.98 14.41 14.56 14.40 1,287,900
Nov 27, 2023 15.26 15.28 15.09 15.24 15.07 767,500
Nov 24, 2023 14.81 14.81 14.42 14.71 14.54 1,189,000
Nov 22, 2023 15.27 15.40 14.81 14.82 14.65 964,100
Nov 21, 2023 15.12 15.37 14.85 15.11 14.94 2,593,800
Nov 20, 2023 15.02 15.17 14.74 14.83 14.66 1,618,200
Nov 17, 2023 15.36 15.56 15.07 15.28 15.11 1,815,800
Nov 16, 2023 15.27 15.69 15.14 15.51 15.34 931,400
Nov 15, 2023 15.52 15.56 14.69 14.82 14.65 1,663,200
Nov 14, 2023 15.35 16.17 15.30 15.93 15.75 2,542,900
Nov 13, 2023 15.22 15.38 15.14 15.27 15.10 1,297,700
Nov 10, 2023 15.12 15.17 14.90 15.01 14.84 1,237,100
Nov 9, 2023 14.88 15.74 14.65 15.33 15.16 4,335,700
Nov 8, 2023 15.85 15.99 15.66 15.73 15.55 900,300
Nov 7, 2023 16.16 16.24 15.54 15.63 15.45 1,864,600
Nov 6, 2023 15.96 16.11 15.89 16.00 15.82 1,012,800
Nov 3, 2023 16.26 16.32 16.06 16.24 16.06 851,400
Nov 2, 2023 15.92 16.32 15.87 15.99 15.81 1,383,900
Nov 1, 2023 0.03 Dividend
Nov 1, 2023 16.05 16.44 16.03 16.14 15.96 1,302,800
Oct 31, 2023 16.34 16.44 16.17 16.21 15.99 564,000
Oct 30, 2023 16.18 16.50 16.08 16.27 16.05 1,101,400
Oct 27, 2023 16.44 16.81 16.39 16.67 16.45 1,583,800
Oct 26, 2023 16.32 16.59 16.27 16.53 16.31 1,709,300
Oct 25, 2023 16.26 16.36 15.90 16.10 15.89 2,971,300
Oct 24, 2023 16.22 16.89 16.15 16.60 16.38 4,377,400
Oct 23, 2023 18.46 18.60 17.91 17.96 17.72 3,054,200
Oct 20, 2023 19.14 19.26 18.96 19.11 18.86 947,500
Oct 19, 2023 19.80 19.88 19.50 19.62 19.36 611,800
Oct 18, 2023 19.95 20.11 19.90 20.05 19.78 414,000
Oct 17, 2023 19.99 20.09 19.75 19.81 19.55 438,600
Oct 16, 2023 19.10 20.44 18.55 19.86 19.60 3,494,400
Oct 13, 2023 21.15 21.35 21.12 21.24 20.96 600,000
Oct 12, 2023 21.25 21.45 21.22 21.32 21.04 1,523,300
Oct 11, 2023 20.94 21.44 20.92 21.26 20.98 1,311,500
Oct 10, 2023 20.69 20.82 20.55 20.74 20.46 704,100
Oct 9, 2023 20.69 20.82 20.45 20.56 20.29 989,700
Oct 6, 2023 20.74 20.75 20.17 20.27 20.00 1,129,000
Oct 5, 2023 20.18 20.75 20.11 20.66 20.38 1,280,500
Oct 4, 2023 20.61 20.78 20.34 20.51 20.24 539,300
Oct 3, 2023 20.58 20.82 20.54 20.79 20.51 650,600
Oct 2, 2023 0.05 Dividend
Oct 2, 2023 19.90 20.51 19.23 20.26 19.99 1,955,600
Sep 29, 2023 21.06 21.35 20.99 21.13 20.80 478,100
Sep 28, 2023 21.41 21.48 20.72 20.91 20.59 677,900
Sep 27, 2023 21.25 21.81 21.23 21.65 21.32 556,600
Sep 26, 2023 21.75 21.81 21.64 21.67 21.34 391,100
Sep 25, 2023 21.74 21.80 21.50 21.59 21.26 355,100
Sep 22, 2023 21.36 21.44 21.26 21.44 21.11 274,900
Sep 21, 2023 21.40 21.55 21.25 21.35 21.02 604,000
Sep 20, 2023 20.98 21.19 20.78 21.09 20.76 808,100
Sep 19, 2023 20.87 21.10 20.59 20.89 20.57 796,300
Sep 18, 2023 20.76 21.33 20.68 21.18 20.85 937,800
Sep 15, 2023 21.47 21.67 21.43 21.49 21.16 430,400
Sep 14, 2023 21.25 21.38 21.11 21.28 20.95 898,000
Sep 13, 2023 21.73 21.78 21.46 21.73 21.40 1,000,500
Sep 12, 2023 21.75 21.94 21.28 21.79 21.45 2,001,700
Sep 11, 2023 22.21 22.84 22.12 22.79 22.44 1,564,500
Sep 8, 2023 22.00 22.13 21.93 21.98 21.64 609,200
Sep 7, 2023 22.23 22.28 21.91 22.00 21.66 694,100
Sep 6, 2023 22.20 22.52 21.82 22.18 21.84 742,400
Sep 5, 2023 22.10 22.24 21.98 22.18 21.84 572,800
Sep 1, 2023 0.06 Dividend
Sep 1, 2023 21.89 22.46 21.85 22.21 21.87 1,183,200
Aug 31, 2023 21.01 21.97 20.97 21.81 21.42 1,659,100
Aug 30, 2023 20.81 21.11 20.80 21.00 20.62 1,063,300
Aug 29, 2023 22.06 22.07 20.18 20.48 20.11 5,749,700
Aug 28, 2023 21.99 22.15 21.90 22.10 21.70 513,300
Aug 25, 2023 21.84 22.27 21.79 22.11 21.71 899,400
Aug 24, 2023 21.80 22.18 21.77 22.04 21.64 678,600
Aug 23, 2023 22.19 22.22 21.39 21.54 21.15 1,058,500
Aug 22, 2023 22.03 22.31 22.01 22.28 21.88 571,200
Aug 21, 2023 22.06 22.21 21.89 21.99 21.59 596,600
Aug 18, 2023 21.84 22.34 21.76 22.01 21.61 1,544,000
Aug 17, 2023 20.18 20.81 20.18 20.66 20.29 1,594,800
Aug 16, 2023 19.77 19.91 19.67 19.79 19.43 464,500
Aug 15, 2023 19.55 19.80 19.48 19.73 19.37 673,500
Aug 14, 2023 19.61 19.65 19.33 19.61 19.26 323,700
Aug 11, 2023 19.52 19.65 19.42 19.56 19.21 263,600
Aug 10, 2023 19.40 19.59 19.29 19.53 19.18 324,000
Aug 9, 2023 19.13 19.55 19.12 19.53 19.18 864,100
Aug 8, 2023 19.46 19.57 19.03 19.16 18.81 911,000
Aug 7, 2023 19.75 20.08 19.69 19.71 19.35 1,015,400
Aug 4, 2023 19.66 19.84 19.55 19.79 19.43 866,200
Aug 3, 2023 19.66 19.69 19.46 19.57 19.22 370,300
Aug 2, 2023 19.48 19.88 19.43 19.67 19.32 1,096,200
Aug 1, 2023 0.05 Dividend
Aug 1, 2023 19.87 20.11 19.51 19.58 19.23 394,700
Jul 31, 2023 19.46 19.72 19.45 19.69 19.29 359,400
Jul 28, 2023 19.58 19.63 19.36 19.55 19.15 469,200
Jul 27, 2023 19.44 19.77 19.41 19.69 19.29 476,000
Jul 26, 2023 19.60 19.63 19.41 19.47 19.08 318,200
Jul 25, 2023 19.65 19.65 19.46 19.60 19.20 241,100
Jul 24, 2023 19.58 19.84 19.55 19.66 19.26 636,500
Jul 21, 2023 19.12 19.22 19.00 19.16 18.77 877,700
Jul 20, 2023 18.90 19.34 18.85 19.23 18.84 1,293,600
Jul 19, 2023 19.10 19.20 18.96 19.01 18.62 492,500
Jul 18, 2023 19.20 19.36 18.99 19.21 18.82 607,200
Jul 17, 2023 18.89 19.24 18.81 19.09 18.70 981,100
Jul 14, 2023 18.32 19.04 18.19 18.93 18.55 955,400
Jul 13, 2023 18.72 18.78 17.84 18.00 17.64 1,911,800
Jul 12, 2023 18.67 18.97 18.54 18.91 18.53 739,600
Jul 11, 2023 18.84 18.91 18.57 18.72 18.34 319,700
Jul 10, 2023 18.98 18.98 18.51 18.51 18.13 361,100
Jul 7, 2023 18.90 19.02 18.76 18.95 18.57 578,500
Jul 6, 2023 18.65 19.12 18.64 18.83 18.45 1,668,200
Jul 5, 2023 18.87 18.89 18.63 18.75 18.37 603,500
Jul 3, 2023 0.05 Dividend
Jul 3, 2023 18.62 18.65 18.24 18.34 17.97 527,400
Jun 30, 2023 18.34 19.48 18.33 18.84 18.41 4,811,100
Jun 29, 2023 18.53 18.74 18.49 18.62 18.19 991,600
Jun 28, 2023 18.90 19.10 18.71 18.95 18.52 1,783,100
Jun 27, 2023 18.64 18.75 18.35 18.60 18.17 911,500
Jun 26, 2023 18.71 19.05 18.57 18.85 18.42 1,740,600
Jun 23, 2023 18.88 19.01 18.06 18.41 17.99 1,909,300
Jun 22, 2023 18.77 19.24 18.69 18.85 18.42 2,622,600
Jun 21, 2023 19.64 19.67 18.43 18.93 18.50 2,415,800
Jun 20, 2023 21.42 21.65 20.29 20.40 19.93 1,606,000
Jun 16, 2023 22.57 23.01 21.72 21.85 21.35 1,343,700
Jun 15, 2023 23.08 23.23 22.65 22.72 22.20 985,400
Jun 14, 2023 22.23 22.45 22.15 22.34 21.83 463,100
Jun 13, 2023 22.08 22.48 22.08 22.31 21.80 377,900
Jun 12, 2023 22.34 22.51 22.24 22.34 21.83 459,000
Jun 9, 2023 21.56 21.88 21.56 21.86 21.36 361,600
Jun 8, 2023 21.84 21.94 21.47 21.72 21.22 467,500
Jun 7, 2023 21.55 21.96 21.44 21.75 21.25 530,600
Jun 6, 2023 22.76 22.81 21.14 21.25 20.76 2,002,500
Jun 5, 2023 21.77 22.84 21.68 22.65 22.13 3,026,900
Jun 2, 2023 21.47 21.68 21.26 21.31 20.82 470,400
Jun 1, 2023 0.07 Dividend
Jun 1, 2023 21.64 21.82 21.39 21.68 21.18 467,000
May 31, 2023 21.42 21.72 21.39 21.61 21.05 658,200
May 30, 2023 20.77 21.16 20.75 20.87 20.33 708,800
May 26, 2023 22.09 22.09 21.65 21.81 21.24 717,800
May 25, 2023 22.15 22.38 21.99 22.11 21.54 776,700
May 24, 2023 21.84 22.40 21.84 22.25 21.67 1,286,800
May 23, 2023 21.39 21.52 21.28 21.47 20.91 447,300
May 22, 2023 21.77 21.78 21.49 21.72 21.16 648,800
May 19, 2023 21.63 21.88 21.43 21.72 21.16 778,300
May 18, 2023 21.44 22.12 21.28 21.81 21.24 1,755,500
May 17, 2023 21.86 22.00 21.21 21.28 20.73 889,700
May 16, 2023 21.54 21.70 21.48 21.67 21.11 545,900
May 15, 2023 21.28 21.44 21.05 21.27 20.72 959,700
May 12, 2023 22.09 22.62 21.96 22.10 21.53 2,268,400
May 11, 2023 21.37 21.87 21.25 21.79 21.23 1,730,900
May 10, 2023 20.75 21.86 20.59 21.09 20.54 2,076,900
May 9, 2023 21.11 21.38 21.04 21.07 20.52 781,000
May 8, 2023 20.96 21.43 20.88 21.38 20.83 2,181,200
May 5, 2023 20.22 20.26 19.71 19.79 19.28 1,116,300
May 4, 2023 20.37 20.51 20.25 20.32 19.79 2,058,800
May 3, 2023 20.79 20.90 20.42 20.73 20.19 1,947,800
May 2, 2023 20.99 21.09 20.27 20.44 19.91 2,257,600
May 1, 2023 0.03 Dividend
May 1, 2023 20.60 21.17 20.58 21.14 20.59 1,889,300
Apr 28, 2023 20.07 20.37 20.02 20.08 19.53 1,108,200
Apr 27, 2023 20.41 20.47 19.65 19.79 19.25 2,547,800

Related Tickers