MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITI — ProShares Short Bitcoin ETF
NYSE ArcaProShares Short Bitcoin ETF
$17.46
+0.09(+0.52%)
- O
- 16.96
- H
- 17.54
- L
- 16.86
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.46
Period Return-24.58%
Period High$30.94
Period Low$16.58
Avg Daily Volume2.00M
Total Trading Days365
BITI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.96 | $17.54 | $16.86 | $17.46 | +$0.09 | +0.52% | 1,236,730 | $17.19 | $16.86 $17.54 |
| Oct 1, 2026 | $17.65 | $17.65 | $17.25 | $17.37 | $-0.26 | -1.47% | 811,223 | $17.43 | $17.25 $17.65 |
| Sep 30, 2026 | $17.28 | $17.69 | $17.21 | $17.63 | +$0.00 | +0.00% | 1,405,404 | $17.51 | $17.21 $17.69 |
| Sep 29, 2026 | $17.46 | $17.79 | $17.44 | $17.63 | $-0.04 | -0.23% | 946,796 | $17.65 | $17.44 $17.79 |
| Sep 28, 2026 | $17.63 | $17.84 | $17.46 | $17.67 | +$0.14 | +0.80% | 1,381,788 | $17.66 | $17.46 $17.84 |
| Sep 25, 2026 | $17.52 | $17.72 | $17.48 | $17.53 | +$0.11 | +0.63% | 955,194 | $17.56 | $17.48 $17.72 |
| Sep 24, 2026 | $17.55 | $17.65 | $17.33 | $17.42 | +$0.00 | +0.00% | 1,240,719 | $17.47 | $17.33 $17.65 |
| Sep 23, 2026 | $17.20 | $17.59 | $17.12 | $17.42 | +$0.36 | +2.11% | 1,869,302 | $17.39 | $17.12 $17.59 |
| Sep 22, 2026 | $17.18 | $17.21 | $16.97 | $17.06 | +$0.05 | +0.29% | 1,570,648 | $17.07 | $16.97 $17.21 |
| Sep 21, 2026 | $17.35 | $17.40 | $16.93 | $17.01 | $-1.17 | -6.44% | 3,811,337 | $17.19 | $16.93 $17.40 |
| Sep 18, 2026 | $18.96 | $18.98 | $18.13 | $18.18 | $-1.19 | -6.14% | 3,357,821 | $18.39 | $18.13 $18.98 |
| Sep 17, 2026 | $19.40 | $19.54 | $19.25 | $19.37 | $-0.14 | -0.72% | 533,900 | $19.36 | $19.25 $19.54 |
| Sep 16, 2026 | $19.60 | $19.78 | $19.39 | $19.51 | +$0.03 | +0.15% | 2,257,425 | $19.58 | $19.39 $19.78 |
| Sep 15, 2026 | $19.30 | $19.77 | $19.19 | $19.48 | +$0.70 | +3.73% | 2,813,907 | $19.50 | $19.19 $19.77 |
| Sep 14, 2026 | $19.08 | $19.08 | $18.70 | $18.78 | $-0.42 | -2.19% | 984,660 | $18.85 | $18.70 $19.08 |
| Sep 11, 2026 | $19.15 | $19.31 | $18.57 | $19.20 | $-0.03 | -0.16% | 1,307,190 | $19.02 | $18.57 $19.31 |
| Sep 10, 2026 | $19.30 | $19.34 | $19.14 | $19.23 | +$0.28 | +1.48% | 936,834 | $19.24 | $19.14 $19.34 |
| Sep 9, 2026 | $18.62 | $19.01 | $18.62 | $18.95 | +$0.06 | +0.32% | 766,639 | $18.87 | $18.62 $19.01 |
| Sep 8, 2026 | $18.93 | $19.11 | $18.77 | $18.89 | +$0.33 | +1.78% | 842,476 | $18.92 | $18.77 $19.11 |
| Sep 4, 2026 | $18.69 | $18.85 | $18.56 | $18.56 | +$0.44 | +2.43% | 1,235,155 | $18.65 | $18.56 $18.85 |
| Sep 3, 2026 | $18.97 | $18.97 | $18.12 | $18.12 | $-1.12 | -5.82% | 2,280,205 | $18.44 | $18.12 $18.97 |
| Sep 2, 2026 | $19.34 | $19.43 | $19.18 | $19.24 | +$0.00 | +0.00% | 797,700 | $19.29 | $19.18 $19.43 |
| Sep 1, 2026 | $19.13 | $19.46 | $18.97 | $19.24 | +$0.03 | +0.16% | 1,097,578 | $19.20 | $18.97 $19.46 |
| Aug 31, 2026 | $19.44 | $19.53 | $19.13 | $19.21 | $-0.35 | -1.79% | 1,288,470 | $19.31 | $19.13 $19.53 |
| Aug 28, 2026 | $19.16 | $19.73 | $19.01 | $19.56 | +$0.55 | +2.89% | 1,943,571 | $19.42 | $19.01 $19.73 |
| Aug 27, 2026 | $19.12 | $19.24 | $18.76 | $19.01 | $-0.31 | -1.60% | 1,630,450 | $18.92 | $18.76 $19.24 |
| Aug 26, 2026 | $19.42 | $19.55 | $19.30 | $19.32 | +$0.08 | +0.42% | 1,258,304 | $19.38 | $19.30 $19.55 |
| Aug 25, 2026 | $19.29 | $19.42 | $19.07 | $19.24 | $-0.01 | -0.05% | 2,186,380 | $19.21 | $19.07 $19.42 |
| Aug 24, 2026 | $19.20 | $19.50 | $18.95 | $19.25 | $-0.43 | -2.18% | 2,849,524 | $19.19 | $18.95 $19.50 |
| Aug 21, 2026 | $19.69 | $19.91 | $19.44 | $19.68 | $-1.24 | -5.93% | 4,575,812 | $19.59 | $19.44 $19.91 |