ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
13.03
+0.26 (2.04%)
At close: Mar 13, 2026, 4:00 PM EDT
12.94
-0.09 (-0.69%)
After-hours: Mar 13, 2026, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.73 | 14.06 | 12.91 | 13.03 | 13.03 | 2.04% | 7,560,742 |
| Mar 12, 2026 | 12.64 | 12.85 | 12.37 | 12.77 | 12.77 | -0.70% | 3,538,205 |
| Mar 11, 2026 | 12.71 | 13.11 | 12.50 | 12.86 | 12.86 | 1.82% | 3,656,598 |
| Mar 10, 2026 | 12.93 | 13.27 | 12.37 | 12.63 | 12.63 | 2.77% | 4,668,351 |
| Mar 9, 2026 | 12.18 | 12.47 | 12.00 | 12.29 | 12.29 | 2.85% | 5,601,600 |
| Mar 6, 2026 | 12.28 | 12.33 | 11.82 | 11.95 | 11.95 | -8.92% | 6,041,684 |
| Mar 5, 2026 | 13.62 | 13.73 | 12.87 | 13.12 | 13.12 | -5.20% | 5,356,865 |
| Mar 4, 2026 | 13.38 | 14.19 | 13.21 | 13.84 | 13.84 | 14.38% | 6,848,555 |
| Mar 3, 2026 | 11.70 | 12.39 | 11.36 | 12.10 | 12.10 | -2.81% | 6,810,959 |
| Mar 2, 2026 | 11.23 | 12.79 | 11.23 | 12.45 | 12.45 | 10.57% | 5,897,662 |
| Feb 27, 2026 | 11.46 | 11.53 | 11.11 | 11.26 | 11.24 | -5.62% | 4,376,482 |
| Feb 26, 2026 | 12.16 | 12.23 | 11.60 | 11.93 | 11.91 | -5.02% | 4,530,796 |
| Feb 25, 2026 | 11.68 | 12.70 | 11.55 | 12.56 | 12.53 | 14.49% | 6,845,075 |
| Feb 24, 2026 | 10.47 | 11.07 | 10.41 | 10.97 | 10.95 | -0.09% | 3,934,191 |
| Feb 23, 2026 | 11.56 | 11.61 | 10.80 | 10.98 | 10.96 | -9.63% | 5,780,102 |
| Feb 20, 2026 | 11.89 | 12.27 | 11.74 | 12.15 | 12.12 | 1.67% | 4,873,177 |
| Feb 19, 2026 | 11.54 | 11.98 | 11.41 | 11.95 | 11.93 | 2.75% | 4,429,764 |
| Feb 18, 2026 | 11.93 | 12.40 | 11.50 | 11.63 | 11.61 | -4.44% | 5,833,964 |
| Feb 17, 2026 | 12.27 | 12.37 | 11.76 | 12.17 | 12.14 | -2.95% | 4,463,811 |
| Feb 13, 2026 | 12.06 | 12.80 | 11.89 | 12.54 | 12.51 | 10.19% | 7,320,967 |
| Feb 12, 2026 | 12.33 | 12.45 | 11.29 | 11.38 | 11.36 | -6.64% | 4,920,769 |
| Feb 11, 2026 | 12.35 | 12.46 | 11.51 | 12.19 | 12.16 | -3.64% | 6,793,517 |
| Feb 10, 2026 | 12.80 | 13.11 | 12.31 | 12.65 | 12.62 | -5.67% | 4,738,171 |
| Feb 9, 2026 | 12.72 | 13.56 | 12.54 | 13.41 | 13.38 | 2.13% | 6,068,093 |
| Feb 6, 2026 | 12.16 | 13.67 | 12.13 | 13.13 | 13.10 | 19.47% | 11,913,154 |
| Feb 5, 2026 | 13.55 | 13.85 | 10.58 | 10.99 | 10.97 | -26.24% | 16,219,577 |
| Feb 4, 2026 | 15.68 | 15.87 | 14.32 | 14.90 | 14.87 | -8.02% | 6,547,721 |
| Feb 3, 2026 | 17.05 | 17.08 | 14.67 | 16.20 | 16.17 | -3.63% | 13,106,182 |
| Feb 2, 2026 | 16.95 | 17.57 | 16.72 | 16.81 | 16.78 | -14.54% | 15,590,284 |
| Jan 30, 2026 | 19.23 | 20.04 | 18.74 | 19.67 | 19.60 | -0.66% | 5,200,228 |
| Jan 29, 2026 | 21.65 | 21.71 | 19.38 | 19.80 | 19.73 | -11.37% | 8,592,011 |
| Jan 28, 2026 | 22.78 | 23.06 | 22.21 | 22.34 | 22.26 | -0.62% | 2,524,566 |
| Jan 27, 2026 | 21.94 | 22.52 | 21.42 | 22.48 | 22.40 | 4.03% | 3,707,919 |
| Jan 26, 2026 | 21.64 | 22.25 | 21.33 | 21.61 | 21.53 | -4.34% | 4,683,203 |
| Jan 23, 2026 | 22.68 | 23.46 | 22.09 | 22.59 | 22.51 | 0.09% | 4,152,823 |
| Jan 22, 2026 | 22.65 | 22.84 | 22.08 | 22.57 | 22.49 | -1.78% | 3,126,827 |
| Jan 21, 2026 | 22.66 | 23.18 | 21.47 | 22.98 | 22.90 | 1.28% | 8,433,814 |
| Jan 20, 2026 | 23.39 | 23.63 | 22.46 | 22.69 | 22.61 | -12.53% | 7,884,348 |
| Jan 16, 2026 | 26.05 | 26.12 | 25.24 | 25.94 | 25.85 | 0.46% | 5,216,150 |
| Jan 15, 2026 | 26.73 | 26.85 | 25.75 | 25.82 | 25.73 | -5.25% | 5,192,267 |
| Jan 14, 2026 | 26.14 | 27.38 | 25.97 | 27.25 | 27.15 | 6.82% | 5,597,831 |
| Jan 13, 2026 | 24.41 | 25.56 | 24.23 | 25.51 | 25.42 | 6.65% | 4,815,233 |
| Jan 12, 2026 | 23.25 | 24.36 | 23.19 | 23.92 | 23.83 | 2.75% | 3,940,073 |
| Jan 9, 2026 | 23.45 | 24.22 | 23.04 | 23.28 | 23.20 | -1.56% | 4,453,491 |
| Jan 8, 2026 | 22.97 | 23.94 | 22.77 | 23.65 | 23.56 | -0.13% | 3,065,342 |
| Jan 7, 2026 | 23.98 | 24.30 | 23.53 | 23.68 | 23.59 | -3.54% | 3,455,096 |
| Jan 6, 2026 | 25.59 | 25.60 | 23.84 | 24.55 | 24.46 | -3.84% | 5,072,422 |
| Jan 5, 2026 | 24.74 | 25.83 | 24.54 | 25.53 | 25.44 | 10.00% | 6,188,610 |
| Jan 2, 2026 | 22.76 | 23.85 | 22.51 | 23.21 | 23.13 | 5.07% | 7,772,968 |
| Dec 31, 2025 | 22.79 | 22.80 | 21.87 | 22.09 | 22.01 | -0.85% | 4,139,880 |