ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
48.29
+2.07 (4.48%)
At close: Oct 23, 2025, 4:00 PM EDT
48.25
-0.04 (-0.08%)
After-hours: Oct 23, 2025, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.30 | 49.28 | 46.98 | 48.29 | 48.29 | 4.48% | 2,335,444 |
| Oct 22, 2025 | 46.59 | 47.44 | 45.86 | 46.22 | 46.22 | -7.26% | 4,662,029 |
| Oct 21, 2025 | 47.06 | 51.83 | 46.58 | 49.84 | 49.84 | 1.78% | 5,404,013 |
| Oct 20, 2025 | 48.89 | 49.71 | 48.10 | 48.97 | 48.97 | 8.17% | 3,384,255 |
| Oct 17, 2025 | 44.40 | 46.13 | 43.53 | 45.27 | 45.27 | -3.17% | 5,853,024 |
| Oct 16, 2025 | 49.40 | 49.70 | 46.15 | 46.75 | 46.75 | -5.59% | 6,079,005 |
| Oct 15, 2025 | 49.79 | 50.47 | 48.45 | 49.52 | 49.52 | -2.63% | 2,885,203 |
| Oct 14, 2025 | 49.14 | 51.73 | 48.26 | 50.86 | 50.86 | -5.61% | 4,322,920 |
| Oct 13, 2025 | 52.43 | 53.94 | 51.88 | 53.88 | 53.88 | -1.08% | 4,207,312 |
| Oct 10, 2025 | 59.86 | 60.40 | 53.83 | 54.47 | 54.47 | -7.54% | 5,601,037 |
| Oct 9, 2025 | 61.32 | 61.32 | 57.61 | 58.91 | 58.91 | -3.87% | 3,044,287 |
| Oct 8, 2025 | 60.37 | 62.12 | 59.60 | 61.28 | 61.28 | 2.82% | 2,788,670 |
| Oct 7, 2025 | 63.00 | 63.00 | 58.58 | 59.60 | 59.60 | -6.16% | 4,777,637 |
| Oct 6, 2025 | 63.02 | 64.40 | 62.51 | 63.51 | 63.51 | 4.23% | 3,069,189 |
| Oct 3, 2025 | 58.96 | 62.22 | 58.26 | 60.93 | 60.93 | 3.04% | 3,266,380 |
| Oct 2, 2025 | 57.59 | 59.39 | 56.91 | 59.13 | 59.13 | 5.83% | 2,761,702 |
| Oct 1, 2025 | 55.19 | 56.64 | 54.93 | 55.87 | 55.87 | 4.65% | 2,258,276 |
| Sep 30, 2025 | 52.41 | 53.58 | 51.90 | 53.39 | 53.08 | 0.06% | 1,579,926 |
| Sep 29, 2025 | 51.42 | 53.44 | 51.30 | 53.36 | 53.05 | 9.64% | 2,241,694 |
| Sep 26, 2025 | 48.74 | 49.70 | 48.22 | 48.67 | 48.39 | -0.47% | 2,388,212 |
| Sep 25, 2025 | 51.03 | 51.10 | 48.08 | 48.90 | 48.62 | -7.25% | 4,478,576 |
| Sep 24, 2025 | 52.42 | 53.27 | 52.18 | 52.72 | 52.41 | 3.19% | 1,654,198 |
| Sep 23, 2025 | 52.35 | 52.65 | 50.97 | 51.09 | 50.79 | -1.01% | 2,872,944 |
| Sep 22, 2025 | 52.38 | 52.88 | 51.42 | 51.61 | 51.31 | -5.23% | 2,254,124 |
| Sep 19, 2025 | 55.59 | 55.86 | 54.41 | 54.46 | 54.14 | -4.15% | 1,867,374 |
| Sep 18, 2025 | 56.83 | 57.30 | 56.40 | 56.82 | 56.49 | 3.20% | 1,658,274 |
| Sep 17, 2025 | 55.62 | 55.79 | 54.09 | 55.06 | 54.74 | -2.10% | 2,367,986 |
| Sep 16, 2025 | 54.90 | 56.42 | 54.23 | 56.24 | 55.91 | 2.61% | 1,318,630 |
| Sep 15, 2025 | 54.56 | 55.08 | 53.87 | 54.81 | 54.49 | -2.75% | 2,128,548 |
| Sep 12, 2025 | 54.59 | 56.40 | 54.45 | 56.36 | 56.03 | 4.00% | 1,656,765 |
| Sep 11, 2025 | 53.51 | 54.44 | 53.42 | 54.19 | 53.88 | 1.67% | 1,501,241 |
| Sep 10, 2025 | 53.45 | 54.16 | 52.93 | 53.30 | 52.99 | 3.88% | 2,214,255 |
| Sep 9, 2025 | 52.69 | 52.85 | 50.69 | 51.31 | 51.01 | -1.36% | 1,599,236 |
| Sep 8, 2025 | 52.13 | 52.83 | 51.76 | 52.02 | 51.72 | 0.87% | 1,444,662 |
| Sep 5, 2025 | 52.74 | 53.07 | 50.22 | 51.57 | 51.27 | 3.24% | 2,337,540 |
| Sep 4, 2025 | 50.91 | 51.02 | 49.50 | 49.95 | 49.66 | -4.55% | 1,698,601 |
| Sep 3, 2025 | 51.58 | 52.70 | 51.31 | 52.33 | 52.03 | 2.73% | 1,851,235 |
| Sep 2, 2025 | 49.72 | 51.92 | 49.42 | 50.94 | 50.64 | 3.56% | 2,235,339 |
| Aug 29, 2025 | 51.33 | 51.40 | 48.91 | 49.19 | 48.44 | -6.77% | 3,518,054 |
| Aug 28, 2025 | 53.82 | 54.03 | 52.70 | 52.76 | 51.95 | -0.15% | 1,891,986 |
| Aug 27, 2025 | 52.14 | 53.43 | 51.90 | 52.84 | 52.03 | 1.54% | 1,758,758 |
| Aug 26, 2025 | 50.90 | 52.10 | 50.40 | 52.04 | 51.24 | 0.62% | 1,887,677 |
| Aug 25, 2025 | 52.54 | 53.92 | 51.47 | 51.72 | 50.93 | -10.11% | 3,208,346 |
| Aug 22, 2025 | 53.36 | 58.34 | 53.02 | 57.54 | 56.66 | 7.95% | 3,370,171 |
| Aug 21, 2025 | 54.44 | 55.12 | 53.07 | 53.30 | 52.48 | -3.72% | 1,565,501 |
| Aug 20, 2025 | 54.44 | 55.51 | 53.40 | 55.36 | 54.51 | 2.31% | 2,251,624 |
| Aug 19, 2025 | 56.84 | 57.00 | 53.67 | 54.11 | 53.28 | -5.73% | 2,919,306 |
| Aug 18, 2025 | 56.82 | 57.93 | 55.92 | 57.40 | 56.52 | -1.15% | 1,738,751 |
| Aug 15, 2025 | 59.70 | 59.71 | 57.95 | 58.07 | 57.18 | -1.99% | 2,291,247 |
| Aug 14, 2025 | 59.54 | 60.80 | 58.38 | 59.25 | 58.34 | -8.01% | 4,147,549 |