ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
14.45
-0.88 (-5.74%)
At close: May 18, 2026, 4:00 PM EDT
14.40
-0.05 (-0.35%)
Pre-market: May 19, 2026, 6:05 AM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14.62 | 14.62 | 14.11 | 14.45 | 14.45 | -5.74% | 3,798,751 |
| May 15, 2026 | 15.70 | 15.70 | 15.12 | 15.33 | 15.33 | -5.95% | 3,347,177 |
| May 14, 2026 | 15.70 | 16.57 | 15.55 | 16.30 | 16.30 | 4.62% | 3,771,230 |
| May 13, 2026 | 15.79 | 15.82 | 15.22 | 15.58 | 15.58 | -3.05% | 3,363,314 |
| May 12, 2026 | 15.98 | 16.09 | 15.65 | 16.07 | 16.07 | -2.84% | 2,178,473 |
| May 11, 2026 | 16.21 | 16.63 | 15.93 | 16.54 | 16.54 | 4.35% | 3,322,238 |
| May 8, 2026 | 15.61 | 15.95 | 15.57 | 15.85 | 15.85 | 0.13% | 3,184,483 |
| May 7, 2026 | 16.18 | 16.18 | 15.56 | 15.83 | 15.83 | -3.36% | 3,775,705 |
| May 6, 2026 | 16.60 | 16.64 | 16.25 | 16.38 | 16.38 | -0.61% | 3,467,936 |
| May 5, 2026 | 16.41 | 16.52 | 16.22 | 16.48 | 16.48 | 3.84% | 3,686,791 |
| May 4, 2026 | 15.42 | 16.14 | 15.23 | 15.87 | 15.87 | 4.20% | 5,850,732 |
| May 1, 2026 | 15.20 | 15.45 | 15.09 | 15.23 | 15.23 | 5.18% | 3,344,509 |
| Apr 30, 2026 | 14.39 | 14.59 | 14.35 | 14.48 | 14.47 | 2.33% | 2,218,698 |
| Apr 29, 2026 | 14.70 | 14.70 | 13.92 | 14.15 | 14.14 | -2.14% | 7,131,083 |
| Apr 28, 2026 | 14.40 | 14.49 | 14.19 | 14.46 | 14.45 | -1.57% | 7,703,484 |
| Apr 27, 2026 | 15.00 | 15.23 | 14.50 | 14.69 | 14.68 | -2.13% | 10,591,012 |
| Apr 24, 2026 | 15.24 | 15.27 | 14.89 | 15.01 | 14.99 | -0.40% | 5,038,584 |
| Apr 23, 2026 | 15.01 | 15.43 | 14.74 | 15.07 | 15.05 | -2.90% | 3,382,692 |
| Apr 22, 2026 | 15.36 | 15.74 | 15.30 | 15.52 | 15.50 | 10.46% | 4,826,768 |
| Apr 21, 2026 | 14.47 | 14.66 | 13.98 | 14.05 | 14.04 | -3.57% | 3,398,430 |
| Apr 20, 2026 | 14.16 | 14.64 | 13.94 | 14.57 | 14.56 | -3.06% | 5,158,249 |
| Apr 17, 2026 | 14.74 | 15.38 | 14.57 | 15.03 | 15.01 | 5.47% | 7,041,495 |
| Apr 16, 2026 | 14.09 | 14.27 | 13.43 | 14.25 | 14.24 | 0.78% | 3,401,634 |
| Apr 15, 2026 | 13.89 | 14.23 | 13.59 | 14.14 | 14.13 | 2.17% | 4,268,548 |
| Apr 14, 2026 | 13.95 | 14.54 | 13.70 | 13.84 | 13.83 | 2.37% | 4,334,774 |
| Apr 13, 2026 | 12.72 | 13.57 | 12.56 | 13.52 | 13.51 | 0.22% | 4,063,894 |
| Apr 10, 2026 | 13.14 | 13.51 | 12.99 | 13.49 | 13.48 | 3.21% | 3,343,049 |
| Apr 9, 2026 | 12.73 | 13.24 | 12.49 | 13.07 | 13.06 | 2.27% | 2,902,776 |
| Apr 8, 2026 | 13.18 | 13.23 | 12.56 | 12.78 | 12.77 | 6.68% | 4,931,391 |
| Apr 7, 2026 | 11.81 | 12.02 | 11.54 | 11.98 | 11.97 | -2.20% | 3,405,870 |
| Apr 6, 2026 | 12.17 | 12.47 | 12.06 | 12.25 | 12.24 | 8.12% | 4,470,300 |
| Apr 2, 2026 | 11.01 | 11.49 | 10.88 | 11.33 | 11.32 | -3.41% | 4,540,484 |
| Apr 1, 2026 | 11.88 | 12.10 | 11.66 | 11.73 | 11.72 | 0.77% | 3,163,905 |
| Mar 31, 2026 | 11.29 | 11.89 | 11.17 | 11.64 | 11.61 | 3.93% | 4,200,043 |
| Mar 30, 2026 | 11.65 | 11.71 | 11.11 | 11.20 | 11.18 | 1.54% | 4,677,099 |
| Mar 27, 2026 | 11.27 | 11.29 | 10.88 | 11.03 | 11.01 | -7.54% | 5,013,232 |
| Mar 26, 2026 | 12.25 | 12.41 | 11.78 | 11.93 | 11.90 | -6.58% | 3,984,477 |
| Mar 25, 2026 | 13.05 | 13.18 | 12.68 | 12.77 | 12.74 | 4.24% | 3,325,265 |
| Mar 24, 2026 | 12.69 | 12.77 | 12.09 | 12.25 | 12.22 | -3.85% | 3,620,567 |
| Mar 23, 2026 | 12.80 | 13.16 | 12.53 | 12.74 | 12.71 | 1.35% | 5,391,863 |
| Mar 20, 2026 | 12.68 | 12.71 | 12.28 | 12.57 | 12.54 | -0.24% | 4,386,795 |
| Mar 19, 2026 | 12.18 | 12.73 | 12.07 | 12.60 | 12.57 | -2.25% | 5,869,188 |
| Mar 18, 2026 | 13.45 | 13.48 | 12.84 | 12.89 | 12.86 | -9.61% | 5,388,879 |
| Mar 17, 2026 | 13.95 | 14.41 | 13.81 | 14.26 | 14.23 | 1.57% | 4,904,185 |
| Mar 16, 2026 | 14.03 | 14.26 | 13.68 | 14.04 | 14.01 | 7.75% | 6,644,640 |
| Mar 13, 2026 | 13.73 | 14.06 | 12.91 | 13.03 | 13.00 | 2.04% | 7,914,170 |
| Mar 12, 2026 | 12.64 | 12.85 | 12.37 | 12.77 | 12.74 | -0.70% | 3,701,292 |
| Mar 11, 2026 | 12.71 | 13.11 | 12.50 | 12.86 | 12.83 | 1.82% | 3,814,673 |
| Mar 10, 2026 | 12.93 | 13.27 | 12.37 | 12.63 | 12.60 | 2.77% | 4,846,653 |
| Mar 9, 2026 | 12.18 | 12.47 | 12.00 | 12.29 | 12.26 | 2.85% | 5,791,362 |