ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
9.32
+0.24 (2.64%)
At close: Aug 3, 2026, 4:00 PM EDT
9.22
-0.10 (-1.07%)
Pre-market: Aug 4, 2026, 5:48 AM EDT
BITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.00 | 9.39 | 8.92 | 9.32 | 9.32 | 2.64% | 3,565,471 |
| Jul 31, 2026 | 9.33 | 9.33 | 8.92 | 9.08 | 9.08 | -5.81% | 6,097,320 |
| Jul 30, 2026 | 9.65 | 9.76 | 9.58 | 9.64 | 9.64 | 3.77% | 3,382,589 |
| Jul 29, 2026 | 9.46 | 9.62 | 9.27 | 9.29 | 9.29 | -0.96% | 3,785,350 |
| Jul 28, 2026 | 9.19 | 9.44 | 9.03 | 9.38 | 9.38 | -3.30% | 3,823,669 |
| Jul 27, 2026 | 9.69 | 9.93 | 9.54 | 9.70 | 9.70 | 2.21% | 3,202,235 |
| Jul 24, 2026 | 9.53 | 9.56 | 9.34 | 9.49 | 9.49 | -2.06% | 3,788,303 |
| Jul 23, 2026 | 9.75 | 9.81 | 9.62 | 9.69 | 9.69 | -3.49% | 3,609,827 |
| Jul 22, 2026 | 9.95 | 10.18 | 9.93 | 10.04 | 10.04 | -1.67% | 2,603,676 |
| Jul 21, 2026 | 10.20 | 10.36 | 10.09 | 10.21 | 10.21 | 4.18% | 4,940,990 |
| Jul 20, 2026 | 9.62 | 10.00 | 9.47 | 9.80 | 9.80 | 2.94% | 4,195,712 |
| Jul 17, 2026 | 9.12 | 9.60 | 9.02 | 9.52 | 9.52 | -0.52% | 3,825,729 |
| Jul 16, 2026 | 9.55 | 9.74 | 9.48 | 9.57 | 9.57 | -2.15% | 2,314,908 |
| Jul 15, 2026 | 9.88 | 9.96 | 9.71 | 9.78 | 9.78 | 1.14% | 4,276,723 |
| Jul 14, 2026 | 9.47 | 9.78 | 9.37 | 9.67 | 9.67 | 7.33% | 5,495,417 |
| Jul 13, 2026 | 9.07 | 9.20 | 8.86 | 9.01 | 9.01 | -5.16% | 5,112,138 |
| Jul 10, 2026 | 9.57 | 9.74 | 9.45 | 9.50 | 9.50 | 2.15% | 3,424,722 |
| Jul 9, 2026 | 9.14 | 9.38 | 9.09 | 9.30 | 9.30 | 2.99% | 3,074,278 |
| Jul 8, 2026 | 8.90 | 9.07 | 8.80 | 9.03 | 9.03 | -5.05% | 4,261,977 |
| Jul 7, 2026 | 9.26 | 9.63 | 9.14 | 9.51 | 9.51 | 0.32% | 3,515,544 |
| Jul 6, 2026 | 8.81 | 9.54 | 8.77 | 9.48 | 9.48 | 7.36% | 5,808,341 |
| Jul 2, 2026 | 8.89 | 9.04 | 8.75 | 8.83 | 8.83 | 4.74% | 4,712,163 |
| Jul 1, 2026 | 8.10 | 8.57 | 8.04 | 8.43 | 8.43 | 4.00% | 5,479,112 |
| Jun 30, 2026 | 8.05 | 8.23 | 7.92 | 8.12 | 8.11 | -5.14% | 6,718,467 |
| Jun 29, 2026 | 8.44 | 8.65 | 8.15 | 8.56 | 8.55 | 1.90% | 4,422,847 |
| Jun 26, 2026 | 8.15 | 8.62 | 8.13 | 8.40 | 8.39 | 1.69% | 4,969,162 |
| Jun 25, 2026 | 8.81 | 8.83 | 7.94 | 8.26 | 8.25 | -2.36% | 6,603,482 |
| Jun 24, 2026 | 9.02 | 9.10 | 8.21 | 8.46 | 8.45 | -8.04% | 6,553,646 |
| Jun 23, 2026 | 9.08 | 9.33 | 9.05 | 9.20 | 9.18 | -6.41% | 3,291,478 |
| Jun 22, 2026 | 9.98 | 10.17 | 9.77 | 9.83 | 9.81 | 4.80% | 3,008,490 |
| Jun 18, 2026 | 9.81 | 9.81 | 9.17 | 9.38 | 9.36 | -4.29% | 4,841,880 |
| Jun 17, 2026 | 10.00 | 10.49 | 9.74 | 9.80 | 9.78 | -4.39% | 4,596,901 |
| Jun 16, 2026 | 10.35 | 10.44 | 10.15 | 10.25 | 10.23 | -2.84% | 2,788,389 |
| Jun 15, 2026 | 10.60 | 10.76 | 10.45 | 10.55 | 10.53 | 9.21% | 5,259,012 |
| Jun 12, 2026 | 9.57 | 9.90 | 9.46 | 9.66 | 9.64 | - | 6,297,392 |
| Jun 11, 2026 | 9.41 | 9.76 | 9.27 | 9.66 | 9.64 | 5.34% | 5,241,435 |
| Jun 10, 2026 | 9.05 | 9.44 | 9.05 | 9.17 | 9.15 | -0.33% | 5,086,876 |
| Jun 9, 2026 | 9.30 | 9.35 | 8.80 | 9.20 | 9.18 | -4.37% | 6,188,791 |
| Jun 8, 2026 | 9.68 | 9.86 | 9.59 | 9.62 | 9.60 | 10.19% | 6,409,986 |
| Jun 5, 2026 | 9.28 | 9.35 | 8.38 | 8.73 | 8.71 | -10.46% | 11,501,927 |
| Jun 4, 2026 | 9.63 | 10.04 | 9.53 | 9.75 | 9.73 | -5.61% | 8,324,178 |
| Jun 3, 2026 | 10.77 | 10.89 | 10.27 | 10.33 | 10.31 | -5.58% | 3,909,161 |
| Jun 2, 2026 | 11.51 | 11.54 | 10.64 | 10.94 | 10.92 | -11.77% | 6,398,884 |
| Jun 1, 2026 | 12.50 | 12.57 | 12.08 | 12.40 | 12.38 | -5.32% | 4,565,874 |
| May 29, 2026 | 12.96 | 13.42 | 12.75 | 13.11 | 13.07 | - | 5,315,503 |
| May 28, 2026 | 12.99 | 13.22 | 12.77 | 13.11 | 13.07 | -4.10% | 3,562,239 |
| May 27, 2026 | 13.74 | 13.86 | 13.55 | 13.67 | 13.63 | -2.77% | 2,616,635 |
| May 26, 2026 | 14.35 | 14.85 | 13.95 | 14.06 | 14.02 | 0.36% | 2,806,586 |
| May 22, 2026 | 14.57 | 14.60 | 13.95 | 14.01 | 13.97 | -4.95% | 2,640,423 |
| May 21, 2026 | 14.58 | 14.90 | 14.36 | 14.74 | 14.70 | -0.07% | 2,322,331 |