ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
11.33
-0.40 (-3.41%)
At close: Apr 2, 2026, 4:00 PM EDT
11.32
-0.01 (-0.09%)
After-hours: Apr 2, 2026, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.01 | 11.49 | 10.88 | 11.33 | 11.33 | -3.41% | 4,437,571 |
| Apr 1, 2026 | 11.88 | 12.10 | 11.66 | 11.73 | 11.73 | 0.77% | 3,163,905 |
| Mar 31, 2026 | 11.29 | 11.89 | 11.17 | 11.64 | 11.63 | 3.93% | 4,200,043 |
| Mar 30, 2026 | 11.65 | 11.71 | 11.11 | 11.20 | 11.19 | 1.54% | 4,677,099 |
| Mar 27, 2026 | 11.27 | 11.29 | 10.88 | 11.03 | 11.02 | -7.54% | 5,013,232 |
| Mar 26, 2026 | 12.25 | 12.41 | 11.78 | 11.93 | 11.92 | -6.58% | 3,984,477 |
| Mar 25, 2026 | 13.05 | 13.18 | 12.68 | 12.77 | 12.76 | 4.24% | 3,325,265 |
| Mar 24, 2026 | 12.69 | 12.77 | 12.09 | 12.25 | 12.24 | -3.85% | 3,620,567 |
| Mar 23, 2026 | 12.80 | 13.16 | 12.53 | 12.74 | 12.73 | 1.35% | 5,391,863 |
| Mar 20, 2026 | 12.68 | 12.71 | 12.28 | 12.57 | 12.56 | -0.24% | 4,386,795 |
| Mar 19, 2026 | 12.18 | 12.73 | 12.07 | 12.60 | 12.59 | -2.25% | 5,869,188 |
| Mar 18, 2026 | 13.45 | 13.48 | 12.84 | 12.89 | 12.88 | -9.61% | 5,388,879 |
| Mar 17, 2026 | 13.95 | 14.41 | 13.81 | 14.26 | 14.24 | 1.57% | 4,904,185 |
| Mar 16, 2026 | 14.03 | 14.26 | 13.68 | 14.04 | 14.02 | 7.75% | 6,644,640 |
| Mar 13, 2026 | 13.73 | 14.06 | 12.91 | 13.03 | 13.02 | 2.04% | 7,914,170 |
| Mar 12, 2026 | 12.64 | 12.85 | 12.37 | 12.77 | 12.76 | -0.70% | 3,701,292 |
| Mar 11, 2026 | 12.71 | 13.11 | 12.50 | 12.86 | 12.85 | 1.82% | 3,814,673 |
| Mar 10, 2026 | 12.93 | 13.27 | 12.37 | 12.63 | 12.62 | 2.77% | 4,846,653 |
| Mar 9, 2026 | 12.18 | 12.47 | 12.00 | 12.29 | 12.28 | 2.85% | 5,791,362 |
| Mar 6, 2026 | 12.28 | 12.33 | 11.82 | 11.95 | 11.94 | -8.92% | 6,244,194 |
| Mar 5, 2026 | 13.62 | 13.73 | 12.87 | 13.12 | 13.10 | -5.20% | 5,555,792 |
| Mar 4, 2026 | 13.38 | 14.19 | 13.21 | 13.84 | 13.82 | 14.38% | 7,033,107 |
| Mar 3, 2026 | 11.70 | 12.39 | 11.36 | 12.10 | 12.09 | -2.81% | 6,810,959 |
| Mar 2, 2026 | 11.23 | 12.79 | 11.23 | 12.45 | 12.44 | 10.57% | 5,897,662 |
| Feb 27, 2026 | 11.46 | 11.53 | 11.11 | 11.26 | 11.22 | -5.62% | 4,376,482 |
| Feb 26, 2026 | 12.16 | 12.23 | 11.60 | 11.93 | 11.89 | -5.02% | 4,530,796 |
| Feb 25, 2026 | 11.68 | 12.70 | 11.55 | 12.56 | 12.52 | 14.49% | 6,845,075 |
| Feb 24, 2026 | 10.47 | 11.07 | 10.41 | 10.97 | 10.93 | -0.09% | 3,934,191 |
| Feb 23, 2026 | 11.56 | 11.61 | 10.80 | 10.98 | 10.94 | -9.63% | 5,780,102 |
| Feb 20, 2026 | 11.89 | 12.27 | 11.74 | 12.15 | 12.11 | 1.67% | 4,873,177 |
| Feb 19, 2026 | 11.54 | 11.98 | 11.41 | 11.95 | 11.91 | 2.75% | 4,429,764 |
| Feb 18, 2026 | 11.93 | 12.40 | 11.50 | 11.63 | 11.59 | -4.44% | 5,833,964 |
| Feb 17, 2026 | 12.27 | 12.37 | 11.76 | 12.17 | 12.13 | -2.95% | 4,463,811 |
| Feb 13, 2026 | 12.06 | 12.80 | 11.89 | 12.54 | 12.50 | 10.19% | 7,320,967 |
| Feb 12, 2026 | 12.33 | 12.45 | 11.29 | 11.38 | 11.34 | -6.64% | 4,920,769 |
| Feb 11, 2026 | 12.35 | 12.46 | 11.51 | 12.19 | 12.15 | -3.64% | 6,793,517 |
| Feb 10, 2026 | 12.80 | 13.11 | 12.31 | 12.65 | 12.61 | -5.67% | 4,738,171 |
| Feb 9, 2026 | 12.72 | 13.56 | 12.54 | 13.41 | 13.37 | 2.13% | 6,068,093 |
| Feb 6, 2026 | 12.16 | 13.67 | 12.13 | 13.13 | 13.09 | 19.47% | 11,913,154 |
| Feb 5, 2026 | 13.55 | 13.85 | 10.58 | 10.99 | 10.95 | -26.24% | 16,219,577 |
| Feb 4, 2026 | 15.68 | 15.87 | 14.32 | 14.90 | 14.85 | -8.02% | 6,547,721 |
| Feb 3, 2026 | 17.05 | 17.08 | 14.67 | 16.20 | 16.15 | -3.63% | 13,106,182 |
| Feb 2, 2026 | 16.95 | 17.57 | 16.72 | 16.81 | 16.76 | -14.54% | 15,590,284 |
| Jan 30, 2026 | 19.23 | 20.04 | 18.74 | 19.67 | 19.58 | -0.66% | 5,200,228 |
| Jan 29, 2026 | 21.65 | 21.71 | 19.38 | 19.80 | 19.71 | -11.37% | 8,592,011 |
| Jan 28, 2026 | 22.78 | 23.06 | 22.21 | 22.34 | 22.23 | -0.62% | 2,524,566 |
| Jan 27, 2026 | 21.94 | 22.52 | 21.42 | 22.48 | 22.37 | 4.03% | 3,707,919 |
| Jan 26, 2026 | 21.64 | 22.25 | 21.33 | 21.61 | 21.51 | -4.34% | 4,683,203 |
| Jan 23, 2026 | 22.68 | 23.46 | 22.09 | 22.59 | 22.48 | 0.09% | 4,152,823 |
| Jan 22, 2026 | 22.65 | 22.84 | 22.08 | 22.57 | 22.46 | -1.78% | 3,126,827 |