Canada markets close in 4 hours 23 minutes

ProShares Short Bitcoin Strategy ETF (BITI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.66-0.39 (-4.32%)
As of 11:37AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.758.848.648.668.664,601,231
May 01, 20248.969.108.679.059.0514,971,000
May 01, 20240.02 Dividend
Apr 30, 20248.498.778.438.768.749,669,300
Apr 29, 20248.318.408.208.248.226,181,500
Apr 26, 20248.118.197.988.128.106,151,200
Apr 25, 20248.208.257.978.007.9810,385,500
Apr 24, 20247.858.137.818.108.0810,218,800
Apr 23, 20247.837.837.707.797.775,280,300
Apr 22, 20247.817.897.747.777.757,894,600
Apr 19, 20247.988.157.938.058.0311,367,200
Apr 18, 20248.288.388.048.148.1213,009,100
Apr 17, 20248.318.688.238.518.4914,112,800
Apr 16, 20248.178.398.178.268.2410,867,800
Apr 15, 20247.828.307.808.188.1611,635,000
Apr 12, 20247.427.947.407.767.748,657,400
Apr 11, 20247.357.497.327.387.365,688,500
Apr 10, 20247.697.717.417.417.397,044,100
Apr 09, 20247.387.617.337.547.528,146,200
Apr 08, 20247.227.317.177.257.239,359,600
Apr 05, 20247.787.817.607.757.735,116,400
Apr 04, 20247.787.787.517.637.618,891,300
Apr 03, 20247.937.967.797.927.906,158,200
Apr 02, 20248.008.077.877.917.898,815,700
Apr 01, 20247.477.687.457.497.477,327,600
Apr 01, 20240.015 Dividend
Mar 28, 20247.337.427.287.397.367,758,200
Mar 27, 20247.317.667.287.637.6010,883,100
Mar 26, 20247.387.557.377.537.507,155,000
Mar 25, 20247.907.907.357.367.3314,904,400
Mar 22, 20248.268.448.238.288.249,171,700
Mar 21, 20247.788.167.788.128.099,846,700
Mar 20, 20248.328.518.008.017.9816,973,800
Mar 19, 20248.248.468.038.208.1616,569,100
Mar 18, 20247.777.957.717.907.8710,465,500
Mar 15, 20247.837.887.487.647.6115,954,200
Mar 14, 20247.317.727.287.637.6017,918,500
Mar 13, 20247.257.407.207.217.188,004,000
Mar 12, 20247.347.717.237.427.3916,693,400
Mar 11, 20247.327.447.257.347.3111,029,900
Mar 08, 20247.788.017.517.647.6111,200,400
Mar 07, 20247.897.957.777.827.795,874,000
Mar 06, 20247.928.157.837.907.8712,065,700
Mar 05, 20247.948.887.738.618.5736,439,500
Mar 04, 20248.268.267.887.907.8716,879,400
Mar 01, 20248.638.818.508.568.527,752,000
Mar 01, 20240.019 Dividend
Feb 29, 20248.528.978.478.728.6615,415,100
Feb 28, 20248.999.138.318.958.8919,221,200
Feb 27, 20249.549.649.399.519.456,911,600
Feb 26, 202410.6110.619.859.939.875,660,300
Feb 23, 202410.6510.7610.6210.6610.591,700,200
Feb 22, 202410.6010.6710.4410.4810.412,305,500
Feb 21, 202410.7110.7510.5910.7010.632,794,700
Feb 20, 202410.4410.7210.3810.4510.384,298,800
Feb 16, 202410.4010.5110.3310.4810.412,422,700
Feb 15, 202410.3510.5210.2510.4910.424,361,900
Feb 14, 202410.4310.5910.3910.4710.404,083,100
Feb 13, 202411.0911.2310.9811.0110.943,251,800
Feb 12, 202411.3211.3210.7710.8210.753,993,900
Feb 09, 202411.6711.6711.2811.4611.393,262,800
Feb 08, 202412.1112.1711.9612.0011.923,236,900
Feb 07, 202412.6712.7512.3312.3612.283,034,700
Feb 06, 202412.7512.7612.5812.6912.611,305,200
Feb 05, 202412.5912.9312.5812.9012.822,476,900
Feb 02, 202412.7712.7812.5412.7312.651,443,800
Feb 01, 202412.8812.8812.6012.6812.602,921,800
Feb 01, 20240.018 Dividend
Jan 31, 202412.8012.8612.4812.8312.732,531,100
Jan 30, 202412.6112.6312.4912.5412.443,269,500
Jan 29, 202413.0513.0912.6012.6712.574,102,600
Jan 26, 202413.2913.3312.9212.9912.894,219,300
Jan 25, 202413.7213.8813.6713.7813.671,313,300
Jan 24, 202413.7213.8913.6313.8613.752,627,100
Jan 23, 202414.1214.2113.8314.0013.894,216,700
Jan 22, 202413.6013.9313.4513.6613.555,547,000
Jan 19, 202413.4013.6313.0213.1913.095,615,900
Jan 18, 202412.9413.5312.8313.4513.343,611,100
Jan 17, 202412.9413.0312.8012.8612.762,825,200
Jan 16, 202412.8213.0512.6412.7112.614,150,400
Jan 12, 202412.0212.7312.0112.5912.497,380,400
Jan 11, 202411.5212.0711.1311.9111.8211,822,700
Jan 10, 202412.1012.2711.7411.9111.826,280,100
Jan 09, 202411.7011.8011.6411.7511.662,360,900
Jan 08, 202412.2012.2911.5411.6611.574,545,200
Jan 05, 202412.5412.7612.3712.5012.401,785,800
Jan 04, 202412.6712.7112.1912.4212.321,669,200
Jan 03, 202413.0313.0512.6412.8712.772,975,000
Jan 02, 202411.8912.2811.8712.2612.163,384,700
Dec 29, 202312.8813.3112.7513.1513.052,946,800
Dec 28, 202312.8113.0312.8112.9412.841,227,800
Dec 27, 202312.8412.8512.6112.6512.551,378,100
Dec 26, 202312.9013.2212.9013.0712.971,436,800
Dec 22, 202312.6712.6812.5012.6012.50957,500
Dec 21, 202312.5412.6912.5212.5812.481,754,200
Dec 20, 202312.4512.7112.3512.6412.542,569,100
Dec 20, 20230.038 Dividend
Dec 19, 202312.9113.2212.9013.0712.931,372,300
Dec 18, 202313.3013.4013.1313.1413.001,317,900
Dec 15, 202313.0813.2213.0313.0512.911,206,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...