ARCX
Datos históricos de ProShares Short Bitcoin ETF
ProShares Short Bitcoin ETF · BITI
$17.91
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:56 UTC
- Variación en el periodo
- −0.83%
- Máximo
- US$30.94
- 5 de febrero de 2026
- Mínimo
- US$16.86
- 2 de octubre de 2026
- Volumen medio diario
- 2.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.77 | 17.91 | 17.67 | 17.91 | −0.50% | 1.42 M |
| 8 oct 2026 | 17.92 | 18.31 | 17.80 | 18.00 | +1.93% | 2.48 M |
| 7 oct 2026 | 17.68 | 17.80 | 17.61 | 17.66 | +2.67% | 1.91 M |
| 6 oct 2026 | 17.13 | 17.25 | 16.97 | 17.20 | +0.12% | 1.76 M |
| 5 oct 2026 | 17.10 | 17.33 | 16.96 | 17.18 | −1.60% | 2.01 M |
| 2 oct 2026 | 16.96 | 17.54 | 16.86 | 17.46 | +0.52% | 1.26 M |
| 1 oct 2026 | 17.65 | 17.65 | 17.25 | 17.37 | −1.47% | 811,222.643 |
| 30 sep 2026 | 17.28 | 17.69 | 17.21 | 17.63 | 0.00% | 1.41 M |
| 29 sep 2026 | 17.46 | 17.79 | 17.44 | 17.63 | −0.23% | 946,795.936 |
| 28 sep 2026 | 17.63 | 17.84 | 17.46 | 17.67 | +0.80% | 1.38 M |
| 25 sep 2026 | 17.52 | 17.72 | 17.48 | 17.53 | +0.63% | 955,193.889 |
| 24 sep 2026 | 17.55 | 17.65 | 17.33 | 17.42 | 0.00% | 1.24 M |
| 23 sep 2026 | 17.20 | 17.59 | 17.12 | 17.42 | +2.11% | 1.87 M |
| 22 sep 2026 | 17.18 | 17.21 | 16.97 | 17.06 | +0.29% | 1.57 M |
| 21 sep 2026 | 17.35 | 17.40 | 16.93 | 17.01 | −6.44% | 3.81 M |
| 18 sep 2026 | 18.96 | 18.98 | 18.13 | 18.18 | −6.14% | 3.36 M |
| 17 sep 2026 | 19.40 | 19.54 | 19.25 | 19.37 | −0.72% | 533,899.588 |
| 16 sep 2026 | 19.60 | 19.78 | 19.39 | 19.51 | +0.15% | 2.26 M |
| 15 sep 2026 | 19.30 | 19.77 | 19.19 | 19.48 | +3.73% | 2.81 M |
| 14 sep 2026 | 19.08 | 19.08 | 18.70 | 18.78 | −2.19% | 984,660.142 |
| 11 sep 2026 | 19.15 | 19.31 | 18.57 | 19.20 | −0.16% | 1.31 M |
| 10 sep 2026 | 19.30 | 19.34 | 19.14 | 19.23 | +1.48% | 936,834.406 |
| 9 sep 2026 | 18.62 | 19.01 | 18.62 | 18.95 | +0.32% | 766,638.613 |
| 8 sep 2026 | 18.93 | 19.11 | 18.77 | 18.89 | +1.78% | 842,475.687 |
| 4 sep 2026 | 18.69 | 18.85 | 18.56 | 18.56 | +2.43% | 1.24 M |
| 3 sep 2026 | 18.97 | 18.97 | 18.12 | 18.12 | −5.82% | 2.28 M |
| 2 sep 2026 | 19.34 | 19.43 | 19.18 | 19.24 | 0.00% | 797,700.173 |
| 1 sep 2026 | 19.13 | 19.46 | 18.97 | 19.24 | +0.16% | 1.1 M |
| 31 ago 2026 | 19.44 | 19.53 | 19.13 | 19.21 | −1.79% | 1.29 M |
| 28 ago 2026 | 19.16 | 19.73 | 19.01 | 19.56 | +2.89% | 1.94 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.