ProShares Trust - ProShar... (BITI)
26.40
0.66 (2.56%)
At close: Mar 18, 2025, 3:59 PM
26.02
-1.44%
Pre-market: Mar 19, 2025, 05:28 AM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 26.44 | 26.82 | 26.39 | 26.44 | 0.70 | 2.72% | 1,049,977 |
| Mar 17, 2025 | 26.25 | 26.39 | 25.68 | 25.74 | 0.06 | 0.23% | 894,048 |
| Mar 14, 2025 | 26.11 | 26.35 | 25.45 | 25.68 | -1.54 | -5.66% | 1,550,139 |
| Mar 13, 2025 | 26.36 | 27.32 | 26.29 | 27.22 | 0.88 | 3.34% | 1,274,300 |
| Mar 12, 2025 | 26.20 | 27.10 | 26.08 | 26.34 | 0.09 | 0.34% | 1,798,441 |
| Mar 11, 2025 | 26.84 | 27.70 | 26.09 | 26.25 | -1.51 | -5.44% | 2,081,900 |
| Mar 10, 2025 | 26.65 | 28.23 | 26.59 | 27.76 | 2.36 | 9.29% | 3,413,521 |
| Mar 7, 2025 | 24.79 | 25.54 | 24.23 | 25.40 | 0.62 | 2.50% | 2,431,100 |
| Mar 6, 2025 | 24.58 | 25.14 | 24.13 | 24.78 | 0.39 | 1.60% | 1,889,813 |
| Mar 5, 2025 | 24.60 | 25.26 | 24.36 | 24.39 | -1.03 | -4.05% | 1,655,000 |
| Mar 4, 2025 | 26.67 | 27.07 | 24.84 | 25.42 | -0.25 | -0.97% | 2,511,703 |
| Mar 3, 2025 | 23.46 | 25.98 | 23.43 | 25.67 | -0.52 | -1.99% | 3,516,700 |
| Feb 28, 2025 | 27.03 | 27.28 | 25.93 | 26.19 | -0.34 | -1.28% | 2,396,400 |
| Feb 27, 2025 | 25.61 | 26.80 | 25.57 | 26.53 | 0.34 | 1.30% | 2,921,500 |
| Feb 26, 2025 | 25.86 | 26.83 | 25.06 | 26.19 | 1.06 | 4.22% | 4,168,700 |
| Feb 25, 2025 | 24.92 | 25.75 | 24.90 | 25.13 | 1.47 | 6.21% | 4,899,000 |
| Feb 24, 2025 | 23.30 | 23.77 | 23.21 | 23.66 | 0.21 | 0.90% | 3,263,200 |
| Feb 21, 2025 | 22.44 | 23.51 | 22.39 | 23.45 | 0.90 | 3.99% | 2,422,433 |
| Feb 20, 2025 | 22.74 | 23.00 | 22.51 | 22.55 | -0.59 | -2.55% | 1,394,737 |
| Feb 19, 2025 | 23.11 | 23.35 | 23.01 | 23.14 | -0.53 | -2.24% | 1,252,200 |
| Feb 18, 2025 | 23.11 | 23.88 | 23.09 | 23.67 | 0.77 | 3.36% | 1,715,900 |
| Feb 14, 2025 | 23.08 | 23.17 | 22.48 | 22.90 | -0.25 | -1.08% | 2,112,301 |
| Feb 13, 2025 | 23.24 | 23.43 | 23.13 | 23.15 | 0.20 | 0.87% | 638,622 |
| Feb 12, 2025 | 23.57 | 23.63 | 22.81 | 22.95 | -0.47 | -2.01% | 1,347,300 |
| Feb 11, 2025 | 23.02 | 23.53 | 22.92 | 23.42 | 0.53 | 2.32% | 1,481,534 |
| Feb 10, 2025 | 22.82 | 23.03 | 22.73 | 22.89 | -0.39 | -1.68% | 454,600 |
| Feb 7, 2025 | 22.32 | 23.33 | 22.20 | 23.28 | 0.29 | 1.26% | 2,024,907 |
| Feb 6, 2025 | 22.66 | 23.31 | 22.50 | 22.99 | 0.10 | 0.44% | 1,506,627 |
| Feb 5, 2025 | 22.56 | 23.10 | 22.45 | 22.89 | 0.34 | 1.51% | 1,479,500 |
| Feb 4, 2025 | 22.44 | 22.72 | 22.08 | 22.55 | 0.58 | 2.64% | 1,678,500 |
| Feb 3, 2025 | 23.37 | 23.46 | 21.78 | 21.97 | 0.02 | 0.09% | 2,949,800 |
| Jan 31, 2025 | 21.29 | 21.98 | 21.00 | 21.95 | 0.73 | 3.44% | 1,261,622 |
| Jan 30, 2025 | 21.22 | 21.26 | 20.89 | 21.22 | -0.14 | -0.66% | 1,183,500 |
| Jan 29, 2025 | 21.83 | 22.00 | 21.22 | 21.36 | -0.65 | -2.95% | 1,366,108 |
| Jan 28, 2025 | 21.73 | 22.03 | 21.46 | 22.01 | 0.03 | 0.14% | 1,196,000 |
| Jan 27, 2025 | 22.09 | 22.51 | 21.78 | 21.98 | 0.75 | 3.53% | 2,170,204 |
| Jan 24, 2025 | 21.14 | 21.29 | 20.75 | 21.23 | -0.29 | -1.35% | 2,231,918 |
| Jan 23, 2025 | 21.75 | 21.78 | 20.83 | 21.52 | 0.17 | 0.80% | 5,259,400 |
| Jan 22, 2025 | 21.27 | 21.56 | 21.17 | 21.35 | 0.39 | 1.86% | 1,429,942 |
| Jan 21, 2025 | 21.16 | 21.66 | 20.73 | 20.96 | -0.25 | -1.18% | 2,373,906 |
| Jan 17, 2025 | 21.64 | 21.74 | 20.92 | 21.21 | -0.97 | -4.37% | 2,325,146 |
| Jan 16, 2025 | 22.42 | 22.90 | 22.13 | 22.18 | -0.18 | -0.81% | 1,484,700 |
| Jan 15, 2025 | 22.55 | 22.60 | 22.07 | 22.36 | -0.75 | -3.25% | 1,611,002 |
| Jan 14, 2025 | 23.04 | 23.43 | 22.90 | 23.11 | -0.73 | -3.06% | 1,439,422 |
| Jan 13, 2025 | 24.53 | 24.92 | 23.79 | 23.84 | 0.31 | 1.32% | 2,194,400 |
| Jan 10, 2025 | 23.59 | 24.19 | 23.23 | 23.53 | -0.19 | -0.80% | 2,037,308 |
| Jan 8, 2025 | 23.38 | 24.11 | 23.23 | 23.72 | 0.59 | 2.55% | 1,866,449 |
| Jan 7, 2025 | 22.16 | 23.22 | 22.15 | 23.13 | 1.29 | 5.91% | 2,115,300 |
| Jan 6, 2025 | 22.56 | 22.62 | 21.71 | 21.84 | -0.88 | -3.87% | 1,855,703 |
| Jan 3, 2025 | 23.02 | 23.13 | 22.54 | 22.72 | -0.25 | -1.09% | 992,536 |