ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
47.38
-4.06 (-7.89%)
At close: Feb 21, 2025, 4:00 PM
48.67
+1.29 (2.72%)
After-hours: Feb 21, 2025, 7:39 PM EST
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 52.01 | 52.30 | 47.20 | 47.38 | 47.38 | -7.89% | 2,767,041 |
| Feb 20, 2025 | 50.62 | 51.73 | 49.60 | 51.44 | 51.44 | 4.96% | 2,235,035 |
| Feb 19, 2025 | 49.14 | 49.58 | 48.22 | 49.01 | 49.01 | 4.30% | 1,805,413 |
| Feb 18, 2025 | 49.45 | 49.62 | 46.10 | 46.99 | 46.99 | -6.78% | 3,658,862 |
| Feb 14, 2025 | 49.77 | 52.23 | 49.35 | 50.41 | 50.41 | 1.88% | 2,181,207 |
| Feb 13, 2025 | 49.17 | 49.70 | 48.31 | 49.48 | 49.48 | -1.61% | 1,969,315 |
| Feb 12, 2025 | 47.85 | 50.95 | 47.63 | 50.29 | 50.29 | 3.71% | 1,860,465 |
| Feb 11, 2025 | 50.23 | 50.70 | 48.00 | 48.49 | 48.49 | -4.32% | 1,992,237 |
| Feb 10, 2025 | 51.06 | 51.47 | 50.14 | 50.68 | 50.68 | 3.26% | 1,646,637 |
| Feb 7, 2025 | 53.26 | 53.84 | 48.90 | 49.08 | 49.08 | -2.62% | 3,439,347 |
| Feb 6, 2025 | 51.79 | 52.57 | 49.08 | 50.40 | 50.40 | -0.79% | 2,328,444 |
| Feb 5, 2025 | 52.37 | 52.91 | 49.90 | 50.80 | 50.80 | -2.79% | 2,582,746 |
| Feb 4, 2025 | 53.04 | 54.80 | 51.56 | 52.26 | 52.26 | -5.43% | 3,313,239 |
| Feb 3, 2025 | 48.05 | 56.25 | 47.71 | 55.26 | 55.26 | -2.56% | 5,159,901 |
| Jan 31, 2025 | 60.48 | 62.13 | 56.59 | 56.71 | 55.49 | -6.67% | 2,229,887 |
| Jan 30, 2025 | 60.88 | 62.73 | 60.60 | 60.76 | 59.45 | 1.17% | 1,761,767 |
| Jan 29, 2025 | 57.60 | 60.72 | 56.75 | 60.06 | 58.77 | 6.06% | 2,120,501 |
| Jan 28, 2025 | 58.05 | 59.53 | 56.54 | 56.63 | 55.41 | -0.54% | 1,826,923 |
| Jan 27, 2025 | 56.02 | 57.92 | 53.73 | 56.94 | 55.72 | -6.56% | 3,413,046 |
| Jan 24, 2025 | 61.59 | 63.75 | 60.78 | 60.94 | 59.63 | 3.06% | 2,771,676 |
| Jan 23, 2025 | 58.02 | 63.38 | 57.93 | 59.13 | 57.86 | -2.07% | 4,719,160 |
| Jan 22, 2025 | 60.79 | 61.44 | 59.18 | 60.38 | 59.08 | -3.56% | 1,939,349 |
| Jan 21, 2025 | 61.52 | 64.05 | 58.60 | 62.61 | 61.26 | 2.42% | 3,332,761 |
| Jan 17, 2025 | 58.86 | 62.62 | 58.40 | 61.13 | 59.82 | 8.99% | 3,712,141 |
| Jan 16, 2025 | 55.07 | 56.47 | 52.68 | 56.09 | 54.88 | 1.36% | 2,033,776 |
| Jan 15, 2025 | 54.42 | 56.65 | 54.26 | 55.34 | 54.15 | 6.57% | 1,991,385 |
| Jan 14, 2025 | 52.23 | 52.82 | 50.69 | 51.93 | 50.81 | 5.74% | 1,760,141 |
| Jan 13, 2025 | 46.09 | 49.13 | 44.48 | 49.11 | 48.05 | -2.21% | 2,790,862 |
| Jan 10, 2025 | 49.96 | 51.48 | 47.48 | 50.22 | 49.14 | 1.70% | 2,207,500 |
| Jan 8, 2025 | 50.85 | 51.60 | 47.70 | 49.38 | 48.32 | -5.15% | 2,487,942 |
| Jan 7, 2025 | 57.38 | 57.45 | 51.67 | 52.06 | 50.94 | -11.99% | 3,090,536 |
| Jan 6, 2025 | 55.46 | 59.72 | 55.29 | 59.15 | 57.88 | 7.98% | 2,445,251 |
| Jan 3, 2025 | 53.30 | 55.67 | 52.90 | 54.78 | 53.60 | 2.22% | 1,748,177 |
| Jan 2, 2025 | 52.82 | 54.35 | 52.18 | 53.59 | 52.44 | 8.44% | 2,575,108 |
| Dec 31, 2024 | 52.09 | 52.56 | 49.17 | 49.42 | 48.36 | -1.71% | 2,676,835 |
| Dec 30, 2024 | 48.84 | 50.98 | 46.87 | 50.28 | 49.20 | -0.83% | 4,022,573 |
| Dec 27, 2024 | 52.65 | 52.79 | 49.26 | 50.70 | 49.61 | -2.46% | 3,011,889 |
| Dec 26, 2024 | 52.13 | 53.27 | 51.48 | 51.98 | 50.86 | -7.21% | 2,818,133 |
| Dec 24, 2024 | 53.73 | 56.30 | 53.39 | 56.02 | 54.82 | 13.08% | 2,165,558 |
| Dec 23, 2024 | 52.25 | 52.47 | 48.78 | 49.54 | 48.48 | -7.47% | 3,831,628 |
| Dec 20, 2024 | 52.04 | 55.18 | 51.82 | 53.54 | 52.38 | 0.19% | 4,401,211 |
| Dec 19, 2024 | 60.63 | 61.14 | 52.49 | 53.44 | 52.29 | -8.74% | 5,222,724 |
| Dec 18, 2024 | 63.74 | 64.08 | 57.77 | 58.56 | 57.30 | -11.75% | 4,847,037 |
| Dec 17, 2024 | 67.65 | 68.43 | 64.99 | 66.36 | 64.93 | 1.62% | 3,835,844 |
| Dec 16, 2024 | 63.35 | 67.69 | 63.35 | 65.30 | 63.89 | 8.20% | 3,763,968 |
| Dec 13, 2024 | 58.93 | 60.72 | 58.01 | 60.35 | 59.05 | 3.32% | 2,066,607 |
| Dec 12, 2024 | 60.23 | 61.52 | 57.48 | 58.41 | 57.15 | -2.78% | 2,826,766 |
| Dec 11, 2024 | 57.13 | 60.56 | 56.82 | 60.08 | 58.78 | 10.30% | 3,232,284 |
| Dec 10, 2024 | 56.37 | 56.63 | 51.98 | 54.47 | 53.29 | 0.46% | 3,336,118 |
| Dec 9, 2024 | 57.60 | 59.52 | 54.02 | 54.22 | 53.05 | -10.98% | 4,085,604 |
| Dec 6, 2024 | 58.29 | 61.58 | 57.43 | 60.91 | 59.60 | 5.20% | 2,846,093 |
| Dec 5, 2024 | 62.51 | 63.62 | 56.46 | 57.90 | 56.65 | -0.22% | 4,460,044 |
| Dec 4, 2024 | 54.48 | 58.38 | 53.00 | 58.03 | 56.78 | 7.09% | 3,073,864 |
| Dec 3, 2024 | 52.43 | 55.06 | 51.80 | 54.19 | 53.02 | -0.18% | 2,505,837 |
| Dec 2, 2024 | 54.70 | 56.46 | 52.75 | 54.29 | 53.12 | -3.24% | 2,895,188 |
| Nov 29, 2024 | 56.53 | 58.32 | 56.07 | 56.11 | 54.90 | 0.94% | 2,251,403 |
| Nov 27, 2024 | 53.26 | 56.40 | 52.97 | 55.59 | 54.39 | 12.80% | 3,209,178 |
| Nov 26, 2024 | 50.60 | 53.76 | 48.94 | 49.28 | 48.22 | -8.62% | 3,568,835 |
| Nov 25, 2024 | 56.80 | 56.91 | 53.07 | 53.93 | 52.77 | -8.73% | 4,312,405 |
| Nov 22, 2024 | 57.31 | 59.83 | 56.66 | 59.09 | 57.82 | 1.84% | 3,290,780 |
| Nov 21, 2024 | 57.00 | 59.12 | 54.97 | 58.02 | 56.77 | 8.17% | 5,898,561 |
| Nov 20, 2024 | 53.94 | 54.50 | 52.38 | 53.64 | 52.48 | 3.67% | 3,506,884 |
| Nov 19, 2024 | 50.67 | 53.53 | 50.17 | 51.74 | 50.62 | 2.11% | 4,161,937 |
| Nov 18, 2024 | 49.36 | 51.88 | 48.43 | 50.67 | 49.58 | 0.14% | 3,336,763 |
| Nov 15, 2024 | 48.22 | 50.63 | 46.53 | 50.60 | 49.51 | 9.36% | 3,926,444 |
| Nov 14, 2024 | 50.55 | 51.05 | 46.10 | 46.27 | 45.27 | -5.11% | 5,625,241 |
| Nov 13, 2024 | 49.12 | 52.96 | 48.38 | 48.76 | 47.71 | 0.16% | 6,525,756 |
| Nov 12, 2024 | 44.91 | 49.08 | 44.06 | 48.68 | 47.63 | 5.78% | 9,293,118 |
| Nov 11, 2024 | 41.22 | 46.53 | 40.98 | 46.02 | 45.03 | 26.46% | 6,403,760 |
| Nov 8, 2024 | 35.90 | 36.96 | 35.32 | 36.39 | 35.61 | 0.61% | 6,764,794 |
| Nov 7, 2024 | 34.71 | 36.58 | 34.32 | 36.17 | 35.39 | 0.98% | 3,497,564 |
| Nov 6, 2024 | 34.23 | 36.16 | 33.50 | 35.82 | 35.05 | 19.76% | 4,051,955 |
| Nov 5, 2024 | 29.74 | 30.82 | 29.35 | 29.91 | 29.26 | 6.40% | 3,337,193 |
| Nov 4, 2024 | 29.21 | 29.38 | 27.98 | 28.11 | 27.50 | -5.64% | 5,157,792 |
| Nov 1, 2024 | 30.66 | 32.08 | 29.38 | 29.79 | 29.15 | -2.36% | 11,081,561 |
| Oct 31, 2024 | 32.40 | 32.46 | 30.40 | 30.51 | 29.85 | -5.57% | 2,280,783 |
| Oct 30, 2024 | 32.23 | 32.95 | 31.90 | 32.31 | 31.61 | -2.09% | 3,638,480 |
| Oct 29, 2024 | 31.80 | 34.01 | 31.51 | 33.00 | 32.29 | 8.66% | 4,034,400 |
| Oct 28, 2024 | 29.82 | 30.66 | 29.38 | 30.37 | 29.72 | 8.50% | 2,286,948 |
| Oct 25, 2024 | 29.05 | 29.79 | 27.20 | 27.99 | 27.39 | -4.47% | 2,584,157 |
| Oct 24, 2024 | 28.67 | 29.36 | 28.48 | 29.30 | 28.67 | 5.43% | 1,541,896 |
| Oct 23, 2024 | 27.86 | 28.18 | 26.72 | 27.79 | 27.19 | -3.20% | 1,958,494 |
| Oct 22, 2024 | 28.35 | 28.91 | 27.93 | 28.71 | 28.09 | -0.86% | 1,227,397 |
| Oct 21, 2024 | 29.00 | 29.08 | 28.11 | 28.96 | 28.34 | -2.59% | 2,159,904 |
| Oct 18, 2024 | 29.07 | 30.14 | 28.99 | 29.73 | 29.09 | 5.24% | 2,149,355 |
| Oct 17, 2024 | 28.37 | 28.97 | 28.04 | 28.25 | 27.64 | -2.79% | 1,735,383 |
| Oct 16, 2024 | 29.14 | 29.58 | 28.56 | 29.06 | 28.43 | 2.25% | 1,919,545 |
| Oct 15, 2024 | 27.54 | 29.30 | 26.57 | 28.42 | 27.81 | 3.23% | 3,187,894 |
| Oct 14, 2024 | 26.59 | 27.90 | 26.54 | 27.53 | 26.94 | 8.90% | 2,347,161 |
| Oct 11, 2024 | 23.98 | 25.55 | 23.96 | 25.28 | 24.73 | 11.37% | 1,716,428 |
| Oct 10, 2024 | 23.81 | 23.81 | 22.03 | 22.70 | 22.21 | -4.26% | 2,107,876 |
| Oct 9, 2024 | 24.46 | 24.82 | 23.53 | 23.71 | 23.20 | -4.05% | 1,198,621 |
| Oct 8, 2024 | 25.03 | 25.53 | 24.37 | 24.71 | 24.18 | -3.70% | 1,542,227 |
| Oct 7, 2024 | 25.48 | 26.56 | 25.14 | 25.66 | 25.11 | 2.93% | 1,689,464 |
| Oct 4, 2024 | 24.26 | 25.00 | 23.62 | 24.93 | 24.39 | 4.44% | 1,265,915 |
| Oct 3, 2024 | 23.43 | 23.90 | 22.95 | 23.87 | 23.36 | 2.80% | 1,318,819 |
| Oct 2, 2024 | 23.73 | 24.96 | 23.06 | 23.22 | 22.72 | -4.95% | 2,074,537 |
| Oct 1, 2024 | 25.78 | 25.83 | 23.81 | 24.43 | 23.90 | -5.68% | 2,645,477 |
| Sep 30, 2024 | 26.33 | 26.44 | 25.51 | 25.90 | 25.34 | -6.87% | 2,210,944 |
| Sep 27, 2024 | 27.85 | 28.62 | 27.58 | 27.81 | 27.21 | 3.04% | 2,557,380 |