ProShares Ultra Bitcoin ETF (BITU)

BITU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	27.95	28.39	27.26	27.96	27.96	-1.65%	2,839,381
Dec 22, 2025	29.48	29.76	28.11	28.43	28.43	0.85%	3,609,830
Dec 19, 2025	28.23	29.08	27.50	28.19	28.19	7.64%	4,800,788
Dec 18, 2025	28.62	29.13	26.04	26.19	26.19	-2.82%	5,989,767
Dec 17, 2025	28.17	29.86	26.59	26.95	26.95	-4.13%	5,028,618
Dec 16, 2025	27.64	28.45	27.58	28.11	28.11	4.38%	3,200,524
Dec 15, 2025	29.35	29.68	26.52	26.93	26.93	-10.05%	6,520,673
Dec 12, 2025	31.26	31.64	29.42	29.94	29.94	-3.48%	4,510,139
Dec 11, 2025	29.92	31.05	29.31	31.02	31.02	-1.62%	3,868,952
Dec 10, 2025	31.17	32.93	30.89	31.53	31.53	-1.28%	3,552,828
Dec 9, 2025	30.09	32.99	29.87	31.94	31.94	5.17%	4,379,321
Dec 8, 2025	30.75	31.03	29.60	30.37	30.37	3.09%	3,281,478
Dec 5, 2025	30.23	30.95	28.66	29.46	29.46	-7.07%	4,617,344
Dec 4, 2025	31.89	32.19	30.56	31.70	31.70	-0.88%	3,095,282
Dec 3, 2025	31.78	32.51	31.20	31.98	31.98	4.14%	3,143,270
Dec 2, 2025	29.24	31.52	29.03	30.71	30.71	12.74%	4,440,329
Dec 1, 2025	27.73	28.03	26.10	27.24	27.24	-12.69%	5,611,859
Nov 28, 2025	32.80	32.84	30.90	31.20	30.77	1.69%	2,964,273
Nov 26, 2025	28.94	31.04	28.52	30.68	30.26	5.87%	3,695,832
Nov 25, 2025	28.89	29.51	28.14	28.98	28.58	-4.07%	3,228,355
Nov 24, 2025	28.13	30.30	27.66	30.21	29.80	10.70%	4,728,102
Nov 21, 2025	26.70	27.95	25.79	27.29	26.92	-4.18%	7,922,400
Nov 20, 2025	31.93	32.09	28.21	28.48	28.09	-7.05%	7,137,984
Nov 19, 2025	31.85	32.73	29.96	30.64	30.22	-7.26%	5,931,980
Nov 18, 2025	32.25	33.76	31.71	33.04	32.59	2.13%	5,984,901
Nov 17, 2025	34.00	35.34	31.85	32.35	31.91	-5.22%	7,117,052
Nov 14, 2025	34.96	36.50	34.03	34.13	33.66	-7.68%	5,456,211
Nov 13, 2025	40.46	41.28	36.89	36.97	36.46	-7.04%	4,779,707
Nov 12, 2025	42.45	42.50	39.21	39.77	39.23	-2.57%	2,524,393
Nov 11, 2025	42.23	42.38	40.70	40.82	40.26	-6.16%	1,201,671
Nov 10, 2025	43.66	43.75	42.41	43.50	42.90	4.29%	2,086,098
Nov 7, 2025	38.94	41.84	38.29	41.71	41.14	5.73%	3,202,770
Nov 6, 2025	41.16	41.16	39.00	39.45	38.91	-5.94%	2,831,927
Nov 5, 2025	40.97	42.54	40.58	41.94	41.37	6.23%	2,411,125
Nov 4, 2025	41.95	42.89	38.52	39.48	38.94	-10.92%	6,101,455
Nov 3, 2025	45.21	45.75	43.30	44.32	43.71	-6.79%	2,686,985
Oct 31, 2025	47.63	48.60	46.56	47.55	46.50	6.19%	2,666,398
Oct 30, 2025	46.50	46.56	44.59	44.78	43.79	-7.44%	3,085,801
Oct 29, 2025	51.07	51.14	47.20	48.38	47.32	-5.40%	3,267,278
Oct 28, 2025	52.46	53.44	50.99	51.14	50.01	-2.31%	2,005,984
Oct 27, 2025	52.53	53.10	51.94	52.35	51.20	7.69%	2,600,797
Oct 24, 2025	49.15	49.29	47.85	48.61	47.54	0.66%	2,534,335
Oct 23, 2025	47.30	49.28	46.98	48.29	47.23	4.48%	2,335,444
Oct 22, 2025	46.59	47.44	45.86	46.22	45.20	-7.26%	4,662,029
Oct 21, 2025	47.06	51.83	46.58	49.84	48.74	1.78%	5,404,013
Oct 20, 2025	48.89	49.71	48.10	48.97	47.89	8.17%	3,384,255
Oct 17, 2025	44.40	46.13	43.53	45.27	44.27	-3.17%	5,853,024
Oct 16, 2025	49.40	49.70	46.15	46.75	45.72	-5.59%	6,079,005
Oct 15, 2025	49.79	50.47	48.45	49.52	48.43	-2.63%	2,885,203
Oct 14, 2025	49.14	51.73	48.26	50.86	49.74	-5.61%	4,322,920

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.