ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
52.20
+1.53 (3.02%)
Nov 19, 2024, 12:30 PM EST - Market open
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 49.36 | 51.88 | 48.43 | 50.67 | 50.67 | 0.14% | 3,336,763 |
| Nov 15, 2024 | 48.22 | 50.63 | 46.53 | 50.60 | 50.60 | 9.36% | 3,926,444 |
| Nov 14, 2024 | 50.55 | 51.05 | 46.10 | 46.27 | 46.27 | -5.11% | 5,625,241 |
| Nov 13, 2024 | 49.12 | 52.96 | 48.38 | 48.76 | 48.76 | 0.16% | 6,525,756 |
| Nov 12, 2024 | 44.91 | 49.08 | 44.06 | 48.68 | 48.68 | 5.78% | 9,293,118 |
| Nov 11, 2024 | 41.22 | 46.53 | 40.98 | 46.02 | 46.02 | 26.46% | 6,403,760 |
| Nov 8, 2024 | 35.90 | 36.96 | 35.32 | 36.39 | 36.39 | 0.61% | 6,764,794 |
| Nov 7, 2024 | 34.71 | 36.58 | 34.32 | 36.17 | 36.17 | 0.98% | 3,497,564 |
| Nov 6, 2024 | 34.23 | 36.16 | 33.50 | 35.82 | 35.82 | 19.76% | 4,051,955 |
| Nov 5, 2024 | 29.74 | 30.82 | 29.35 | 29.91 | 29.91 | 6.40% | 3,337,193 |
| Nov 4, 2024 | 29.21 | 29.38 | 27.98 | 28.11 | 28.11 | -5.64% | 5,157,792 |
| Nov 1, 2024 | 30.66 | 32.08 | 29.38 | 29.79 | 29.79 | -2.36% | 11,081,561 |
| Oct 31, 2024 | 32.40 | 32.46 | 30.40 | 30.51 | 30.51 | -5.57% | 2,280,783 |
| Oct 30, 2024 | 32.23 | 32.95 | 31.90 | 32.31 | 32.31 | -2.09% | 3,638,480 |
| Oct 29, 2024 | 31.80 | 34.01 | 31.51 | 33.00 | 33.00 | 8.66% | 4,034,400 |
| Oct 28, 2024 | 29.82 | 30.66 | 29.38 | 30.37 | 30.37 | 8.50% | 2,286,948 |
| Oct 25, 2024 | 29.05 | 29.79 | 27.20 | 27.99 | 27.99 | -4.47% | 2,584,157 |
| Oct 24, 2024 | 28.67 | 29.36 | 28.48 | 29.30 | 29.30 | 5.43% | 1,541,896 |
| Oct 23, 2024 | 27.86 | 28.18 | 26.72 | 27.79 | 27.79 | -3.20% | 1,958,494 |
| Oct 22, 2024 | 28.35 | 28.91 | 27.93 | 28.71 | 28.71 | -0.86% | 1,227,397 |
| Oct 21, 2024 | 29.00 | 29.08 | 28.11 | 28.96 | 28.96 | -2.59% | 2,159,904 |
| Oct 18, 2024 | 29.07 | 30.14 | 28.99 | 29.73 | 29.73 | 5.24% | 2,149,355 |
| Oct 17, 2024 | 28.37 | 28.97 | 28.04 | 28.25 | 28.25 | -2.79% | 1,735,383 |
| Oct 16, 2024 | 29.14 | 29.58 | 28.56 | 29.06 | 29.06 | 2.25% | 1,919,545 |
| Oct 15, 2024 | 27.54 | 29.30 | 26.57 | 28.42 | 28.42 | 3.23% | 3,187,894 |
| Oct 14, 2024 | 26.59 | 27.90 | 26.54 | 27.53 | 27.53 | 8.90% | 2,347,161 |
| Oct 11, 2024 | 23.98 | 25.55 | 23.96 | 25.28 | 25.28 | 11.37% | 1,716,428 |
| Oct 10, 2024 | 23.81 | 23.81 | 22.03 | 22.70 | 22.70 | -4.26% | 2,107,876 |
| Oct 9, 2024 | 24.46 | 24.82 | 23.53 | 23.71 | 23.71 | -4.05% | 1,198,621 |
| Oct 8, 2024 | 25.03 | 25.53 | 24.37 | 24.71 | 24.71 | -3.70% | 1,542,227 |
| Oct 7, 2024 | 25.48 | 26.56 | 25.14 | 25.66 | 25.66 | 2.93% | 1,689,464 |
| Oct 4, 2024 | 24.26 | 25.00 | 23.62 | 24.93 | 24.93 | 4.44% | 1,265,915 |
| Oct 3, 2024 | 23.43 | 23.90 | 22.95 | 23.87 | 23.87 | 2.80% | 1,318,819 |
| Oct 2, 2024 | 23.73 | 24.96 | 23.06 | 23.22 | 23.22 | -4.95% | 2,074,537 |
| Oct 1, 2024 | 25.78 | 25.83 | 23.81 | 24.43 | 24.43 | -5.68% | 2,645,477 |
| Sep 30, 2024 | 26.33 | 26.44 | 25.51 | 25.90 | 25.90 | -6.87% | 2,210,944 |
| Sep 27, 2024 | 27.85 | 28.62 | 27.58 | 27.81 | 27.81 | 3.04% | 2,557,380 |
| Sep 26, 2024 | 26.76 | 28.00 | 26.56 | 26.99 | 26.99 | 4.65% | 1,887,822 |
| Sep 25, 2024 | 26.10 | 26.47 | 25.60 | 25.79 | 25.79 | -3.48% | 1,016,663 |
| Sep 24, 2024 | 26.04 | 26.82 | 25.41 | 26.72 | 26.72 | 3.13% | 1,554,640 |
| Sep 23, 2024 | 25.90 | 26.36 | 25.72 | 25.91 | 25.91 | 1.45% | 1,709,851 |
| Sep 20, 2024 | 25.71 | 26.15 | 25.18 | 25.54 | 25.54 | -1.43% | 1,086,459 |
| Sep 19, 2024 | 26.04 | 26.43 | 25.45 | 25.91 | 25.91 | 10.68% | 1,872,682 |
| Sep 18, 2024 | 23.28 | 24.44 | 22.73 | 23.41 | 23.41 | 0.39% | 1,826,681 |
| Sep 17, 2024 | 22.88 | 24.44 | 22.57 | 23.32 | 23.32 | 6.68% | 2,062,429 |
| Sep 16, 2024 | 22.32 | 22.32 | 21.48 | 21.86 | 21.86 | -6.18% | 1,252,825 |
| Sep 13, 2024 | 21.74 | 23.54 | 21.72 | 23.30 | 23.30 | 4.58% | 1,904,349 |
| Sep 12, 2024 | 21.79 | 22.39 | 21.43 | 22.28 | 22.28 | 2.72% | 1,660,252 |
| Sep 11, 2024 | 21.07 | 21.99 | 20.07 | 21.69 | 21.69 | -1.32% | 1,573,083 |
| Sep 10, 2024 | 21.21 | 22.05 | 20.87 | 21.98 | 21.98 | 2.81% | 1,431,831 |
| Sep 9, 2024 | 20.16 | 21.44 | 19.71 | 21.38 | 21.38 | 13.84% | 1,855,483 |
| Sep 6, 2024 | 21.22 | 21.31 | 18.56 | 18.78 | 18.78 | -9.10% | 3,268,928 |
| Sep 5, 2024 | 21.19 | 21.63 | 20.48 | 20.66 | 20.66 | -7.15% | 2,224,596 |
| Sep 4, 2024 | 21.02 | 22.61 | 20.71 | 22.25 | 22.25 | 0.18% | 2,303,481 |
| Sep 3, 2024 | 23.03 | 23.08 | 21.81 | 22.21 | 22.21 | -2.33% | 2,083,892 |
| Aug 30, 2024 | 23.48 | 23.66 | 22.00 | 22.74 | 22.74 | -2.07% | 1,826,527 |
| Aug 29, 2024 | 24.08 | 24.76 | 22.99 | 23.22 | 23.22 | 1.04% | 1,537,814 |
| Aug 28, 2024 | 23.83 | 23.96 | 22.15 | 22.98 | 22.98 | -10.55% | 2,097,013 |
| Aug 27, 2024 | 25.92 | 25.99 | 25.10 | 25.69 | 25.69 | -3.85% | 1,402,433 |
| Aug 26, 2024 | 27.18 | 27.24 | 26.53 | 26.72 | 26.72 | -1.22% | 1,218,723 |
| Aug 23, 2024 | 24.97 | 27.26 | 24.74 | 27.05 | 27.05 | 10.95% | 2,524,472 |
| Aug 22, 2024 | 24.82 | 24.91 | 24.18 | 24.38 | 24.38 | -4.17% | 940,388 |
| Aug 21, 2024 | 23.76 | 25.51 | 23.26 | 25.44 | 25.44 | 6.85% | 1,568,690 |
| Aug 20, 2024 | 24.66 | 24.97 | 23.03 | 23.81 | 23.81 | 1.71% | 1,436,966 |
| Aug 19, 2024 | 23.19 | 23.65 | 22.67 | 23.41 | 23.41 | -2.46% | 1,476,618 |
| Aug 16, 2024 | 23.13 | 24.15 | 22.44 | 24.00 | 24.00 | 9.29% | 1,690,641 |
| Aug 15, 2024 | 23.63 | 24.20 | 21.65 | 21.96 | 21.96 | -6.23% | 2,756,525 |
| Aug 14, 2024 | 25.05 | 25.14 | 23.26 | 23.42 | 23.42 | -6.47% | 2,274,634 |
| Aug 13, 2024 | 23.51 | 25.67 | 23.48 | 25.04 | 25.04 | 6.06% | 1,702,637 |
| Aug 12, 2024 | 24.08 | 25.00 | 22.65 | 23.61 | 23.61 | -5.75% | 2,210,982 |
| Aug 9, 2024 | 24.75 | 25.36 | 24.09 | 25.05 | 25.05 | 4.16% | 1,481,832 |
| Aug 8, 2024 | 22.76 | 24.38 | 21.97 | 24.05 | 24.05 | 17.26% | 1,942,853 |
| Aug 7, 2024 | 22.51 | 22.70 | 20.43 | 20.51 | 20.51 | -7.32% | 1,688,997 |
| Aug 6, 2024 | 20.93 | 22.36 | 20.38 | 22.13 | 22.13 | 12.45% | 1,702,690 |
| Aug 5, 2024 | 16.44 | 21.50 | 16.30 | 19.68 | 19.68 | -28.95% | 4,025,562 |
| Aug 2, 2024 | 29.77 | 30.39 | 27.50 | 27.70 | 27.70 | -2.60% | 1,922,032 |
| Aug 1, 2024 | 29.60 | 29.96 | 27.40 | 28.44 | 28.44 | -6.05% | 2,438,665 |
| Jul 31, 2024 | 31.39 | 31.78 | 29.98 | 30.27 | 30.26 | -1.98% | 1,098,547 |
| Jul 30, 2024 | 31.59 | 31.90 | 30.53 | 30.88 | 30.87 | -4.40% | 1,077,646 |
| Jul 29, 2024 | 34.62 | 34.69 | 31.45 | 32.30 | 32.29 | -2.24% | 1,582,182 |
| Jul 26, 2024 | 32.52 | 33.25 | 32.07 | 33.04 | 33.03 | 10.32% | 1,022,297 |
| Jul 25, 2024 | 29.58 | 30.43 | 28.75 | 29.95 | 29.94 | -3.01% | 1,191,747 |
| Jul 24, 2024 | 31.90 | 32.33 | 30.81 | 30.88 | 30.87 | 0.10% | 1,501,839 |
| Jul 23, 2024 | 31.89 | 32.65 | 30.73 | 30.85 | 30.84 | -7.99% | 1,631,060 |
| Jul 22, 2024 | 33.00 | 33.60 | 31.90 | 33.53 | 33.52 | 2.70% | 1,392,679 |
| Jul 19, 2024 | 29.80 | 32.92 | 29.68 | 32.65 | 32.64 | 11.70% | 1,728,498 |
| Jul 18, 2024 | 30.44 | 30.60 | 28.88 | 29.23 | 29.22 | -3.21% | 1,419,084 |
| Jul 17, 2024 | 30.30 | 30.99 | 29.52 | 30.20 | 30.19 | -1.95% | 1,070,897 |
| Jul 16, 2024 | 29.60 | 30.87 | 28.87 | 30.80 | 30.79 | 5.62% | 1,554,565 |
| Jul 15, 2024 | 28.60 | 29.67 | 28.36 | 29.16 | 29.15 | 19.90% | 2,557,640 |
| Jul 12, 2024 | 24.19 | 25.10 | 24.18 | 24.32 | 24.31 | 0.70% | 922,108 |
| Jul 11, 2024 | 25.35 | 25.47 | 23.90 | 24.15 | 24.14 | -0.08% | 1,343,092 |
| Jul 10, 2024 | 24.68 | 24.70 | 24.07 | 24.17 | 24.16 | -1.47% | 1,249,374 |
| Jul 9, 2024 | 23.96 | 24.90 | 23.79 | 24.53 | 24.52 | 4.65% | 1,225,455 |
| Jul 8, 2024 | 24.03 | 24.13 | 22.24 | 23.44 | 23.43 | -0.17% | 1,812,538 |
| Jul 5, 2024 | 22.60 | 23.93 | 22.49 | 23.48 | 23.47 | -12.97% | 2,720,193 |
| Jul 3, 2024 | 26.87 | 27.18 | 26.44 | 26.98 | 26.97 | -4.63% | 1,024,306 |
| Jul 2, 2024 | 29.26 | 29.49 | 28.15 | 28.29 | 28.28 | -4.17% | 897,975 |
| Jul 1, 2024 | 29.23 | 30.18 | 28.94 | 29.52 | 29.51 | 10.52% | 808,033 |
| Jun 28, 2024 | 28.13 | 28.42 | 26.59 | 26.71 | 26.69 | -4.74% | 661,339 |