ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
34.37
-2.88 (-7.73%)
At close: Mar 28, 2025, 4:00 PM
32.71
-1.66 (-4.83%)
Pre-market: Mar 31, 2025, 6:29 AM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.81 | 35.97 | 34.15 | 34.37 | 34.37 | -7.73% | 2,389,751 |
| Mar 27, 2025 | 36.72 | 37.76 | 36.24 | 37.25 | 37.25 | 1.00% | 1,321,486 |
| Mar 26, 2025 | 37.80 | 38.14 | 36.22 | 36.88 | 36.88 | -3.76% | 1,708,354 |
| Mar 25, 2025 | 37.98 | 38.47 | 37.38 | 38.32 | 38.32 | -0.34% | 1,767,682 |
| Mar 24, 2025 | 37.60 | 38.90 | 37.55 | 38.45 | 38.45 | 10.39% | 2,639,897 |
| Mar 21, 2025 | 34.60 | 35.23 | 34.17 | 34.83 | 34.83 | -0.71% | 2,177,139 |
| Mar 20, 2025 | 35.87 | 37.12 | 34.58 | 35.08 | 35.08 | -3.15% | 2,357,234 |
| Mar 19, 2025 | 35.02 | 36.68 | 34.70 | 36.22 | 36.22 | 7.61% | 2,771,322 |
| Mar 18, 2025 | 33.70 | 33.82 | 32.60 | 33.66 | 33.66 | -5.24% | 2,020,843 |
| Mar 17, 2025 | 34.16 | 35.75 | 33.77 | 35.52 | 35.52 | -0.39% | 1,987,161 |
| Mar 14, 2025 | 34.61 | 36.29 | 34.11 | 35.66 | 35.66 | 11.30% | 2,698,546 |
| Mar 13, 2025 | 34.35 | 34.57 | 31.83 | 32.04 | 32.04 | -6.91% | 1,837,501 |
| Mar 12, 2025 | 34.74 | 35.13 | 32.43 | 34.42 | 34.42 | -0.46% | 2,304,203 |
| Mar 11, 2025 | 33.27 | 34.98 | 31.28 | 34.58 | 34.58 | 10.37% | 3,500,979 |
| Mar 10, 2025 | 34.60 | 34.83 | 29.85 | 31.33 | 31.33 | -18.50% | 5,427,716 |
| Mar 7, 2025 | 40.37 | 42.30 | 37.94 | 38.44 | 38.44 | -4.83% | 4,216,497 |
| Mar 6, 2025 | 41.26 | 42.71 | 39.20 | 40.39 | 40.39 | -3.30% | 3,593,740 |
| Mar 5, 2025 | 41.15 | 41.86 | 39.14 | 41.77 | 41.77 | 8.32% | 2,984,173 |
| Mar 4, 2025 | 34.95 | 40.37 | 33.77 | 38.56 | 38.56 | 1.93% | 4,551,763 |
| Mar 3, 2025 | 43.99 | 44.09 | 36.98 | 37.83 | 37.83 | 1.91% | 4,986,071 |
| Feb 28, 2025 | 35.04 | 37.95 | 34.31 | 37.12 | 36.36 | 2.17% | 4,100,777 |
| Feb 27, 2025 | 38.86 | 38.98 | 35.63 | 36.33 | 35.59 | -2.50% | 3,517,286 |
| Feb 26, 2025 | 38.58 | 41.01 | 35.27 | 37.26 | 36.50 | -8.56% | 4,884,464 |
| Feb 25, 2025 | 41.72 | 41.73 | 38.32 | 40.75 | 39.92 | -12.57% | 6,263,534 |
| Feb 24, 2025 | 48.08 | 48.45 | 46.23 | 46.61 | 45.66 | -1.63% | 2,769,582 |
| Feb 21, 2025 | 52.01 | 52.30 | 47.20 | 47.38 | 46.41 | -7.89% | 2,767,041 |
| Feb 20, 2025 | 50.62 | 51.73 | 49.60 | 51.44 | 50.39 | 4.96% | 2,235,035 |
| Feb 19, 2025 | 49.14 | 49.58 | 48.22 | 49.01 | 48.01 | 4.30% | 1,805,413 |
| Feb 18, 2025 | 49.45 | 49.62 | 46.10 | 46.99 | 46.03 | -6.78% | 3,658,862 |
| Feb 14, 2025 | 49.77 | 52.23 | 49.35 | 50.41 | 49.38 | 1.88% | 2,181,207 |
| Feb 13, 2025 | 49.17 | 49.70 | 48.31 | 49.48 | 48.47 | -1.61% | 1,969,315 |
| Feb 12, 2025 | 47.85 | 50.95 | 47.63 | 50.29 | 49.26 | 3.71% | 1,860,465 |
| Feb 11, 2025 | 50.23 | 50.70 | 48.00 | 48.49 | 47.50 | -4.32% | 1,992,237 |
| Feb 10, 2025 | 51.06 | 51.47 | 50.14 | 50.68 | 49.64 | 3.26% | 1,646,637 |
| Feb 7, 2025 | 53.26 | 53.84 | 48.90 | 49.08 | 48.07 | -2.62% | 3,439,347 |
| Feb 6, 2025 | 51.79 | 52.57 | 49.08 | 50.40 | 49.37 | -0.79% | 2,328,444 |
| Feb 5, 2025 | 52.37 | 52.91 | 49.90 | 50.80 | 49.76 | -2.79% | 2,582,746 |
| Feb 4, 2025 | 53.04 | 54.80 | 51.56 | 52.26 | 51.19 | -5.43% | 3,313,239 |
| Feb 3, 2025 | 48.05 | 56.25 | 47.71 | 55.26 | 54.13 | -2.56% | 5,159,901 |
| Jan 31, 2025 | 60.48 | 62.13 | 56.59 | 56.71 | 54.35 | -6.67% | 2,229,887 |
| Jan 30, 2025 | 60.88 | 62.73 | 60.60 | 60.76 | 58.24 | 1.17% | 1,761,767 |
| Jan 29, 2025 | 57.60 | 60.72 | 56.75 | 60.06 | 57.57 | 6.06% | 2,120,501 |
| Jan 28, 2025 | 58.05 | 59.53 | 56.54 | 56.63 | 54.28 | -0.54% | 1,826,923 |
| Jan 27, 2025 | 56.02 | 57.92 | 53.73 | 56.94 | 54.57 | -6.56% | 3,413,046 |
| Jan 24, 2025 | 61.59 | 63.75 | 60.78 | 60.94 | 58.41 | 3.06% | 2,771,676 |
| Jan 23, 2025 | 58.02 | 63.38 | 57.93 | 59.13 | 56.67 | -2.07% | 4,719,160 |
| Jan 22, 2025 | 60.79 | 61.44 | 59.18 | 60.38 | 57.87 | -3.56% | 1,939,349 |
| Jan 21, 2025 | 61.52 | 64.05 | 58.60 | 62.61 | 60.01 | 2.42% | 3,332,761 |
| Jan 17, 2025 | 58.86 | 62.62 | 58.40 | 61.13 | 58.59 | 8.99% | 3,712,141 |
| Jan 16, 2025 | 55.07 | 56.47 | 52.68 | 56.09 | 53.76 | 1.36% | 2,033,776 |