ProShares Ultra Bitcoin ETF (BITU)

BITU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.98	51.92	50.61	51.02	51.02	-1.56%	1,462,945
Jun 26, 2025	51.44	52.02	50.86	51.83	51.83	-0.37%	1,093,372
Jun 25, 2025	51.73	52.45	51.12	52.02	52.02	3.98%	1,735,606
Jun 24, 2025	49.60	50.67	49.24	50.03	50.03	4.60%	1,829,488
Jun 23, 2025	45.87	47.95	44.49	47.83	47.83	-	2,945,192
Jun 20, 2025	50.44	50.54	46.96	47.83	47.83	-1.10%	2,170,452
Jun 18, 2025	48.55	49.90	48.10	48.36	48.36	-1.93%	1,492,625
Jun 17, 2025	50.16	50.37	47.94	49.31	49.31	-7.43%	2,475,122
Jun 16, 2025	51.27	53.50	51.14	53.27	53.27	6.77%	1,563,666
Jun 13, 2025	49.68	50.81	48.91	49.89	49.89	-3.18%	1,745,677
Jun 12, 2025	51.51	53.19	51.22	51.53	51.53	-3.77%	1,431,553
Jun 11, 2025	54.52	55.20	53.14	53.55	53.55	-1.42%	1,341,511
Jun 10, 2025	54.50	55.16	53.07	54.32	54.32	1.57%	1,688,629
Jun 9, 2025	52.49	53.64	51.85	53.48	53.48	8.48%	1,904,591
Jun 6, 2025	49.04	50.45	48.98	49.30	49.30	4.69%	1,683,203
Jun 5, 2025	50.90	50.95	46.86	47.09	47.09	-6.05%	2,685,594
Jun 4, 2025	50.18	50.75	49.29	50.12	50.12	-2.62%	1,225,073
Jun 3, 2025	50.69	52.05	50.26	51.47	51.47	3.58%	1,336,885
Jun 2, 2025	49.22	49.99	48.88	49.69	49.69	-1.39%	1,529,175
May 30, 2025	51.51	51.86	49.42	50.39	49.81	-2.10%	3,571,579
May 29, 2025	54.17	54.25	51.32	51.47	50.88	-2.63%	2,357,044
May 28, 2025	54.81	55.09	52.79	52.86	52.26	-5.44%	2,011,993
May 27, 2025	56.60	56.87	54.80	55.90	55.26	2.04%	2,241,549
May 23, 2025	54.72	56.20	54.12	54.78	54.15	-4.68%	2,500,677
May 22, 2025	57.73	58.27	56.69	57.47	56.81	4.72%	4,279,178
May 21, 2025	52.70	56.13	52.35	54.88	54.25	2.79%	4,531,764
May 20, 2025	50.95	53.63	50.44	53.39	52.78	3.01%	2,747,488
May 19, 2025	48.89	51.91	48.80	51.83	51.24	2.67%	2,231,326
May 16, 2025	49.86	51.00	49.75	50.48	49.90	1.73%	1,592,963
May 15, 2025	49.02	50.61	47.86	49.62	49.05	-0.30%	1,679,745
May 14, 2025	50.60	50.85	49.07	49.77	49.20	-3.08%	1,590,113
May 13, 2025	50.23	51.51	49.40	51.35	50.76	6.10%	1,734,668
May 12, 2025	50.66	51.07	47.34	48.40	47.85	-2.65%	2,476,574
May 9, 2025	49.60	50.35	48.92	49.72	49.15	3.58%	1,823,473
May 8, 2025	46.39	48.41	45.99	48.00	47.45	10.50%	2,443,268
May 7, 2025	43.88	44.64	43.05	43.44	42.94	2.62%	1,633,369
May 6, 2025	41.20	42.54	40.84	42.33	41.85	1.29%	1,183,527
May 5, 2025	41.58	42.35	41.09	41.79	41.31	-5.58%	1,090,850
May 2, 2025	44.34	45.22	44.03	44.26	43.75	0.71%	1,600,972
May 1, 2025	44.10	44.88	43.38	43.95	43.45	5.19%	1,802,463
Apr 30, 2025	42.21	42.21	40.64	41.78	41.30	-2.70%	1,476,329
Apr 29, 2025	42.48	43.11	42.27	42.94	42.45	1.15%	1,190,736
Apr 28, 2025	42.84	42.90	41.24	42.45	41.96	-1.46%	1,448,687
Apr 25, 2025	42.03	43.57	41.88	43.08	42.59	3.71%	2,182,497
Apr 24, 2025	40.83	41.62	40.61	41.54	41.06	0.14%	2,103,084
Apr 23, 2025	41.95	42.43	40.03	41.48	41.01	4.30%	2,157,453
Apr 22, 2025	38.25	40.01	38.05	39.77	39.32	9.44%	2,430,915
Apr 21, 2025	36.21	37.34	35.49	36.34	35.92	5.98%	2,079,026
Apr 17, 2025	34.09	34.81	33.36	34.29	33.90	1.12%	1,190,758
Apr 16, 2025	33.37	34.85	33.07	33.91	33.52	0.83%	1,576,778

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.