ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
55.87
+2.48 (4.65%)
At close: Oct 1, 2025, 4:00 PM EDT
56.25
+0.38 (0.68%)
After-hours: Oct 1, 2025, 6:06 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 55.19 | 56.64 | 54.93 | 55.87 | 55.87 | 4.65% | 2,190,782 |
| 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 |
| Aug 13, 2025 | 62.08 | 64.53 | 61.55 | 64.41 | 63.42 | 5.40% | 3,001,820 |
| Aug 12, 2025 | 60.66 | 61.66 | 60.00 | 61.11 | 60.17 | 1.08% | 3,447,324 |
| Aug 11, 2025 | 60.98 | 62.27 | 60.02 | 60.46 | 59.53 | 4.31% | 3,804,060 |
| Aug 8, 2025 | 58.29 | 58.93 | 57.34 | 57.96 | 57.07 | -2.04% | 1,973,756 |
| Aug 7, 2025 | 58.08 | 59.26 | 57.26 | 59.17 | 58.26 | 4.01% | 2,008,619 |
| Aug 6, 2025 | 55.48 | 57.34 | 55.18 | 56.89 | 56.02 | 2.82% | 1,494,978 |
| Aug 5, 2025 | 55.77 | 56.23 | 54.24 | 55.33 | 54.48 | -1.84% | 1,709,123 |
| Aug 4, 2025 | 55.70 | 57.35 | 55.64 | 56.37 | 55.51 | 3.02% | 1,620,508 |
| Aug 1, 2025 | 57.22 | 57.44 | 54.63 | 54.72 | 53.88 | -8.08% | 3,138,008 |
| Jul 31, 2025 | 60.95 | 61.79 | 59.47 | 59.53 | 57.60 | -0.23% | 1,733,880 |
| Jul 30, 2025 | 60.40 | 61.76 | 58.47 | 59.67 | 57.74 | -1.14% | 2,322,992 |
| Jul 29, 2025 | 62.01 | 62.05 | 59.71 | 60.36 | 58.40 | -1.05% | 1,733,537 |
| Jul 28, 2025 | 61.59 | 62.19 | 60.31 | 61.00 | 59.02 | 2.02% | 2,092,169 |
| Jul 25, 2025 | 59.29 | 60.12 | 57.97 | 59.79 | 57.85 | -3.77% | 2,453,840 |
| Jul 24, 2025 | 61.95 | 62.79 | 60.92 | 62.13 | 60.12 | 0.93% | 1,672,832 |
| Jul 23, 2025 | 61.27 | 61.90 | 60.40 | 61.56 | 59.56 | -1.50% | 1,683,143 |