ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
49.30
+2.21 (4.69%)
At close: Jun 6, 2025, 4:00 PM
49.50
+0.20 (0.41%)
After-hours: Jun 6, 2025, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 35.01 | 35.67 | 33.55 | 33.63 | 33.25 | -2.18% | 1,939,959 |
| Apr 14, 2025 | 34.47 | 35.15 | 33.42 | 34.38 | 33.99 | 2.50% | 1,853,791 |
| Apr 11, 2025 | 32.15 | 33.86 | 31.56 | 33.54 | 33.16 | 10.80% | 2,301,250 |
| Apr 10, 2025 | 31.95 | 32.07 | 29.32 | 30.27 | 29.92 | -6.83% | 3,126,002 |
| Apr 9, 2025 | 28.34 | 33.00 | 28.34 | 32.49 | 32.12 | 14.32% | 4,956,547 |
| Apr 8, 2025 | 31.02 | 31.14 | 28.01 | 28.42 | 28.10 | -3.37% | 3,338,847 |
| Apr 7, 2025 | 28.46 | 32.04 | 27.53 | 29.41 | 29.07 | -14.31% | 4,777,004 |
| Apr 4, 2025 | 33.30 | 34.86 | 32.51 | 34.32 | 33.93 | 4.99% | 2,893,436 |
| Apr 3, 2025 | 32.75 | 33.37 | 32.03 | 32.69 | 32.32 | -11.72% | 2,962,211 |
| Apr 2, 2025 | 35.05 | 37.44 | 34.99 | 37.03 | 36.61 | 4.66% | 3,974,796 |
| Apr 1, 2025 | 34.24 | 35.85 | 33.28 | 35.38 | 34.98 | 6.31% | 2,189,761 |
| Mar 31, 2025 | 33.38 | 34.51 | 32.58 | 33.28 | 32.90 | -3.17% | 2,900,645 |
| Mar 28, 2025 | 35.81 | 35.97 | 34.15 | 34.37 | 33.98 | -7.73% | 2,503,902 |
| Mar 27, 2025 | 36.72 | 37.76 | 36.24 | 37.25 | 36.82 | 1.00% | 1,321,486 |