ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
61.17
+5.08 (9.06%)
At close: Jan 17, 2025, 4:00 PM
61.13
-0.04 (-0.07%)
After-hours: Jan 17, 2025, 8:00 PM EST
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 58.86 | 62.62 | 58.40 | 61.13 | 61.13 | 8.99% | 3,712,141 |
| Jan 16, 2025 | 55.07 | 56.47 | 52.68 | 56.09 | 56.09 | 1.36% | 2,033,776 |
| Jan 15, 2025 | 54.42 | 56.65 | 54.26 | 55.34 | 55.34 | 6.57% | 1,991,385 |
| Jan 14, 2025 | 52.23 | 52.82 | 50.69 | 51.93 | 51.93 | 5.74% | 1,760,141 |
| Jan 13, 2025 | 46.09 | 49.13 | 44.48 | 49.11 | 49.11 | -2.21% | 2,790,862 |
| Jan 10, 2025 | 49.96 | 51.48 | 47.48 | 50.22 | 50.22 | 1.70% | 2,207,500 |
| Jan 8, 2025 | 50.85 | 51.60 | 47.70 | 49.38 | 49.38 | -5.15% | 2,487,942 |
| Jan 7, 2025 | 57.38 | 57.45 | 51.67 | 52.06 | 52.06 | -11.99% | 3,090,536 |
| Jan 6, 2025 | 55.46 | 59.72 | 55.29 | 59.15 | 59.15 | 7.98% | 2,445,251 |
| Jan 3, 2025 | 53.30 | 55.67 | 52.90 | 54.78 | 54.78 | 2.22% | 1,748,177 |
| Jan 2, 2025 | 52.82 | 54.35 | 52.18 | 53.59 | 53.59 | 8.44% | 2,575,108 |
| Dec 31, 2024 | 52.09 | 52.56 | 49.17 | 49.42 | 49.42 | -1.71% | 2,676,835 |
| Dec 30, 2024 | 48.84 | 50.98 | 46.87 | 50.28 | 50.28 | -0.83% | 4,022,573 |
| Dec 27, 2024 | 52.65 | 52.79 | 49.26 | 50.70 | 50.70 | -2.46% | 3,011,889 |
| Dec 26, 2024 | 52.13 | 53.27 | 51.48 | 51.98 | 51.98 | -7.21% | 2,818,133 |
| Dec 24, 2024 | 53.73 | 56.30 | 53.39 | 56.02 | 56.02 | 13.08% | 2,165,558 |
| Dec 23, 2024 | 52.25 | 52.47 | 48.78 | 49.54 | 49.54 | -7.47% | 3,831,628 |
| Dec 20, 2024 | 52.04 | 55.18 | 51.82 | 53.54 | 53.54 | 0.19% | 4,401,211 |
| Dec 19, 2024 | 60.63 | 61.14 | 52.49 | 53.44 | 53.44 | -8.74% | 5,222,724 |
| Dec 18, 2024 | 63.74 | 64.08 | 57.77 | 58.56 | 58.56 | -11.75% | 4,847,037 |
| Dec 17, 2024 | 67.65 | 68.43 | 64.99 | 66.36 | 66.35 | 1.62% | 3,835,844 |
| Dec 16, 2024 | 63.35 | 67.69 | 63.35 | 65.30 | 65.29 | 8.20% | 3,763,968 |
| Dec 13, 2024 | 58.93 | 60.72 | 58.01 | 60.35 | 60.34 | 3.32% | 2,066,607 |
| Dec 12, 2024 | 60.23 | 61.52 | 57.48 | 58.41 | 58.41 | -2.78% | 2,826,766 |
| Dec 11, 2024 | 57.13 | 60.56 | 56.82 | 60.08 | 60.08 | 10.30% | 3,232,284 |
| Dec 10, 2024 | 56.37 | 56.63 | 51.98 | 54.47 | 54.47 | 0.46% | 3,336,118 |
| Dec 9, 2024 | 57.60 | 59.52 | 54.02 | 54.22 | 54.22 | -10.98% | 4,085,604 |
| Dec 6, 2024 | 58.29 | 61.58 | 57.43 | 60.91 | 60.90 | 5.20% | 2,846,093 |
| Dec 5, 2024 | 62.51 | 63.62 | 56.46 | 57.90 | 57.90 | -0.22% | 4,460,044 |
| Dec 4, 2024 | 54.48 | 58.38 | 53.00 | 58.03 | 58.03 | 7.09% | 3,073,864 |
| Dec 3, 2024 | 52.43 | 55.06 | 51.80 | 54.19 | 54.19 | -0.18% | 2,505,837 |
| Dec 2, 2024 | 54.70 | 56.46 | 52.75 | 54.29 | 54.29 | -3.24% | 2,895,188 |
| Nov 29, 2024 | 56.53 | 58.32 | 56.07 | 56.11 | 56.11 | 0.94% | 2,251,403 |
| Nov 27, 2024 | 53.26 | 56.40 | 52.97 | 55.59 | 55.59 | 12.80% | 3,209,178 |
| Nov 26, 2024 | 50.60 | 53.76 | 48.94 | 49.28 | 49.28 | -8.62% | 3,568,835 |
| Nov 25, 2024 | 56.80 | 56.91 | 53.07 | 53.93 | 53.93 | -8.73% | 4,312,405 |
| Nov 22, 2024 | 57.31 | 59.83 | 56.66 | 59.09 | 59.09 | 1.84% | 3,290,780 |
| Nov 21, 2024 | 57.00 | 59.12 | 54.97 | 58.02 | 58.02 | 8.17% | 5,898,561 |
| Nov 20, 2024 | 53.94 | 54.50 | 52.38 | 53.64 | 53.64 | 3.67% | 3,506,884 |
| Nov 19, 2024 | 50.67 | 53.53 | 50.17 | 51.74 | 51.74 | 2.11% | 4,161,937 |
| Nov 18, 2024 | 49.36 | 51.88 | 48.43 | 50.67 | 50.67 | 0.14% | 3,336,763 |
| Nov 15, 2024 | 48.22 | 50.63 | 46.53 | 50.60 | 50.60 | 9.36% | 3,926,444 |
| Nov 14, 2024 | 50.55 | 51.05 | 46.10 | 46.27 | 46.27 | -5.11% | 5,625,241 |
| Nov 13, 2024 | 49.12 | 52.96 | 48.38 | 48.76 | 48.76 | 0.16% | 6,525,756 |
| Nov 12, 2024 | 44.91 | 49.08 | 44.06 | 48.68 | 48.68 | 5.78% | 9,293,118 |
| Nov 11, 2024 | 41.22 | 46.53 | 40.98 | 46.02 | 46.02 | 26.46% | 6,403,760 |
| Nov 8, 2024 | 35.90 | 36.96 | 35.32 | 36.39 | 36.39 | 0.61% | 6,764,794 |
| Nov 7, 2024 | 34.71 | 36.58 | 34.32 | 36.17 | 36.17 | 0.98% | 3,497,564 |
| Nov 6, 2024 | 34.23 | 36.16 | 33.50 | 35.82 | 35.82 | 19.76% | 4,051,955 |
| Nov 5, 2024 | 29.74 | 30.82 | 29.35 | 29.91 | 29.91 | 6.40% | 3,337,193 |
| Nov 4, 2024 | 29.21 | 29.38 | 27.98 | 28.11 | 28.11 | -5.64% | 5,157,792 |
| Nov 1, 2024 | 30.66 | 32.08 | 29.38 | 29.79 | 29.79 | -2.36% | 11,081,561 |
| Oct 31, 2024 | 32.40 | 32.46 | 30.40 | 30.51 | 30.51 | -5.57% | 2,280,783 |
| Oct 30, 2024 | 32.23 | 32.95 | 31.90 | 32.31 | 32.31 | -2.09% | 3,638,480 |
| Oct 29, 2024 | 31.80 | 34.01 | 31.51 | 33.00 | 33.00 | 8.66% | 4,034,400 |
| Oct 28, 2024 | 29.82 | 30.66 | 29.38 | 30.37 | 30.37 | 8.50% | 2,286,948 |
| Oct 25, 2024 | 29.05 | 29.79 | 27.20 | 27.99 | 27.99 | -4.47% | 2,584,157 |
| Oct 24, 2024 | 28.67 | 29.36 | 28.48 | 29.30 | 29.30 | 5.43% | 1,541,896 |
| Oct 23, 2024 | 27.86 | 28.18 | 26.72 | 27.79 | 27.79 | -3.20% | 1,958,494 |
| Oct 22, 2024 | 28.35 | 28.91 | 27.93 | 28.71 | 28.71 | -0.86% | 1,227,397 |
| Oct 21, 2024 | 29.00 | 29.08 | 28.11 | 28.96 | 28.96 | -2.59% | 2,159,904 |
| Oct 18, 2024 | 29.07 | 30.14 | 28.99 | 29.73 | 29.73 | 5.24% | 2,149,355 |
| Oct 17, 2024 | 28.37 | 28.97 | 28.04 | 28.25 | 28.25 | -2.79% | 1,735,383 |
| Oct 16, 2024 | 29.14 | 29.58 | 28.56 | 29.06 | 29.06 | 2.25% | 1,919,545 |
| Oct 15, 2024 | 27.54 | 29.30 | 26.57 | 28.42 | 28.42 | 3.23% | 3,187,894 |
| Oct 14, 2024 | 26.59 | 27.90 | 26.54 | 27.53 | 27.53 | 8.90% | 2,347,161 |
| Oct 11, 2024 | 23.98 | 25.55 | 23.96 | 25.28 | 25.28 | 11.37% | 1,716,428 |
| Oct 10, 2024 | 23.81 | 23.81 | 22.03 | 22.70 | 22.70 | -4.26% | 2,107,876 |
| Oct 9, 2024 | 24.46 | 24.82 | 23.53 | 23.71 | 23.71 | -4.05% | 1,198,621 |
| Oct 8, 2024 | 25.03 | 25.53 | 24.37 | 24.71 | 24.71 | -3.70% | 1,542,227 |
| Oct 7, 2024 | 25.48 | 26.56 | 25.14 | 25.66 | 25.66 | 2.93% | 1,689,464 |
| Oct 4, 2024 | 24.26 | 25.00 | 23.62 | 24.93 | 24.93 | 4.44% | 1,265,915 |
| Oct 3, 2024 | 23.43 | 23.90 | 22.95 | 23.87 | 23.87 | 2.80% | 1,318,819 |
| Oct 2, 2024 | 23.73 | 24.96 | 23.06 | 23.22 | 23.22 | -4.95% | 2,074,537 |
| Oct 1, 2024 | 25.78 | 25.83 | 23.81 | 24.43 | 24.43 | -5.68% | 2,645,477 |
| Sep 30, 2024 | 26.33 | 26.44 | 25.51 | 25.90 | 25.90 | -6.87% | 2,210,944 |
| Sep 27, 2024 | 27.85 | 28.62 | 27.58 | 27.81 | 27.81 | 3.04% | 2,557,380 |
| Sep 26, 2024 | 26.76 | 28.00 | 26.56 | 26.99 | 26.99 | 4.65% | 1,887,822 |
| Sep 25, 2024 | 26.10 | 26.47 | 25.60 | 25.79 | 25.79 | -3.48% | 1,016,663 |
| Sep 24, 2024 | 26.04 | 26.82 | 25.41 | 26.72 | 26.72 | 3.13% | 1,554,640 |
| Sep 23, 2024 | 25.90 | 26.36 | 25.72 | 25.91 | 25.91 | 1.45% | 1,709,851 |
| Sep 20, 2024 | 25.71 | 26.15 | 25.18 | 25.54 | 25.54 | -1.43% | 1,086,459 |
| Sep 19, 2024 | 26.04 | 26.43 | 25.45 | 25.91 | 25.91 | 10.68% | 1,872,682 |
| Sep 18, 2024 | 23.28 | 24.44 | 22.73 | 23.41 | 23.41 | 0.39% | 1,826,681 |
| Sep 17, 2024 | 22.88 | 24.44 | 22.57 | 23.32 | 23.32 | 6.68% | 2,062,429 |
| Sep 16, 2024 | 22.32 | 22.32 | 21.48 | 21.86 | 21.86 | -6.18% | 1,252,825 |
| Sep 13, 2024 | 21.74 | 23.54 | 21.72 | 23.30 | 23.30 | 4.58% | 1,904,349 |
| Sep 12, 2024 | 21.79 | 22.39 | 21.43 | 22.28 | 22.28 | 2.72% | 1,660,252 |
| Sep 11, 2024 | 21.07 | 21.99 | 20.07 | 21.69 | 21.69 | -1.32% | 1,573,083 |
| Sep 10, 2024 | 21.21 | 22.05 | 20.87 | 21.98 | 21.98 | 2.81% | 1,431,831 |
| Sep 9, 2024 | 20.16 | 21.44 | 19.71 | 21.38 | 21.38 | 13.84% | 1,855,483 |
| Sep 6, 2024 | 21.22 | 21.31 | 18.56 | 18.78 | 18.78 | -9.10% | 3,268,928 |
| Sep 5, 2024 | 21.19 | 21.63 | 20.48 | 20.66 | 20.66 | -7.15% | 2,224,596 |
| Sep 4, 2024 | 21.02 | 22.61 | 20.71 | 22.25 | 22.25 | 0.18% | 2,303,481 |
| Sep 3, 2024 | 23.03 | 23.08 | 21.81 | 22.21 | 22.21 | -2.33% | 2,083,892 |
| Aug 30, 2024 | 23.48 | 23.66 | 22.00 | 22.74 | 22.74 | -2.07% | 1,826,527 |
| Aug 29, 2024 | 24.08 | 24.76 | 22.99 | 23.22 | 23.22 | 1.04% | 1,537,814 |
| Aug 28, 2024 | 23.83 | 23.96 | 22.15 | 22.98 | 22.98 | -10.55% | 2,097,013 |
| Aug 27, 2024 | 25.92 | 25.99 | 25.10 | 25.69 | 25.69 | -3.85% | 1,402,433 |
| Aug 26, 2024 | 27.18 | 27.24 | 26.53 | 26.72 | 26.72 | -1.22% | 1,218,723 |