ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
14.13
+0.80 (6.00%)
Aug 24, 2026, 10:22 AM EDT - Market open
BITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.01 | 14.01 | 13.89 | 13.89 | - | 4.20% | 1,474,322 |
| Aug 21, 2026 | 13.34 | 13.62 | 13.07 | 13.33 | 13.33 | 11.92% | 12,564,000 |
| Aug 20, 2026 | 11.66 | 12.01 | 11.42 | 11.91 | 11.91 | 12.36% | 10,486,102 |
| Aug 19, 2026 | 9.60 | 10.98 | 9.53 | 10.60 | 10.60 | 11.81% | 11,854,536 |
| Aug 18, 2026 | 9.31 | 9.62 | 9.30 | 9.48 | 9.48 | 0.96% | 2,543,761 |
| Aug 17, 2026 | 9.15 | 9.48 | 9.14 | 9.39 | 9.39 | 4.33% | 3,110,851 |
| Aug 14, 2026 | 8.94 | 9.08 | 8.87 | 9.00 | 9.00 | -1.53% | 2,808,310 |
| Aug 13, 2026 | 9.19 | 9.32 | 8.98 | 9.14 | 9.14 | - | 3,731,818 |
| Aug 12, 2026 | 9.30 | 9.34 | 9.11 | 9.14 | 9.14 | -0.44% | 2,857,720 |
| Aug 11, 2026 | 9.38 | 9.40 | 9.10 | 9.18 | 9.18 | -1.61% | 2,194,649 |
| Aug 10, 2026 | 9.61 | 9.61 | 9.26 | 9.33 | 9.33 | -3.22% | 3,138,398 |
| Aug 7, 2026 | 9.69 | 9.74 | 9.49 | 9.64 | 9.64 | 1.69% | 2,853,053 |
| Aug 6, 2026 | 9.42 | 9.64 | 9.39 | 9.48 | 9.48 | -1.35% | 3,132,664 |
| Aug 5, 2026 | 9.40 | 9.64 | 9.32 | 9.61 | 9.61 | 1.91% | 3,513,618 |
| Aug 4, 2026 | 9.31 | 9.48 | 9.24 | 9.43 | 9.43 | 1.18% | 3,607,145 |
| Aug 3, 2026 | 9.00 | 9.39 | 8.92 | 9.32 | 9.32 | 2.86% | 3,616,735 |
| Jul 31, 2026 | 9.33 | 9.33 | 8.92 | 9.08 | 9.06 | -5.81% | 6,151,326 |
| Jul 30, 2026 | 9.65 | 9.76 | 9.58 | 9.64 | 9.62 | 3.77% | 3,531,502 |
| Jul 29, 2026 | 9.46 | 9.62 | 9.27 | 9.29 | 9.27 | -0.96% | 4,007,486 |
| Jul 28, 2026 | 9.19 | 9.44 | 9.03 | 9.38 | 9.36 | -3.30% | 3,935,777 |
| Jul 27, 2026 | 9.69 | 9.93 | 9.54 | 9.70 | 9.68 | 2.21% | 3,269,231 |
| Jul 24, 2026 | 9.53 | 9.56 | 9.34 | 9.49 | 9.47 | -2.06% | 3,862,913 |
| Jul 23, 2026 | 9.75 | 9.81 | 9.62 | 9.69 | 9.67 | -3.49% | 3,646,963 |
| Jul 22, 2026 | 9.95 | 10.18 | 9.93 | 10.04 | 10.02 | -1.67% | 2,760,236 |
| Jul 21, 2026 | 10.20 | 10.36 | 10.09 | 10.21 | 10.19 | 4.18% | 4,996,176 |
| Jul 20, 2026 | 9.62 | 10.00 | 9.47 | 9.80 | 9.78 | 2.94% | 4,276,710 |
| Jul 17, 2026 | 9.12 | 9.60 | 9.02 | 9.52 | 9.50 | -0.52% | 3,882,304 |
| Jul 16, 2026 | 9.55 | 9.74 | 9.48 | 9.57 | 9.55 | -2.15% | 2,360,833 |
| Jul 15, 2026 | 9.88 | 9.96 | 9.71 | 9.78 | 9.76 | 1.14% | 4,312,883 |
| Jul 14, 2026 | 9.47 | 9.78 | 9.37 | 9.67 | 9.65 | 7.33% | 5,561,020 |
| Jul 13, 2026 | 9.07 | 9.20 | 8.86 | 9.01 | 8.99 | -5.16% | 5,191,946 |
| Jul 10, 2026 | 9.57 | 9.74 | 9.45 | 9.50 | 9.48 | 2.15% | 3,560,209 |
| Jul 9, 2026 | 9.14 | 9.38 | 9.09 | 9.30 | 9.28 | 2.99% | 3,161,574 |
| Jul 8, 2026 | 8.90 | 9.07 | 8.80 | 9.03 | 9.01 | -5.05% | 4,312,701 |
| Jul 7, 2026 | 9.26 | 9.63 | 9.14 | 9.51 | 9.49 | 0.32% | 3,598,844 |
| Jul 6, 2026 | 8.81 | 9.54 | 8.77 | 9.48 | 9.46 | 7.36% | 5,965,764 |
| Jul 2, 2026 | 8.89 | 9.04 | 8.75 | 8.83 | 8.81 | 4.74% | 4,829,999 |
| Jul 1, 2026 | 8.10 | 8.57 | 8.04 | 8.43 | 8.41 | 4.00% | 5,479,112 |
| Jun 30, 2026 | 8.05 | 8.23 | 7.92 | 8.12 | 8.09 | -5.14% | 6,718,467 |
| Jun 29, 2026 | 8.44 | 8.65 | 8.15 | 8.56 | 8.53 | 1.90% | 4,422,847 |
| Jun 26, 2026 | 8.15 | 8.62 | 8.13 | 8.40 | 8.37 | 1.69% | 4,969,162 |
| Jun 25, 2026 | 8.81 | 8.83 | 7.94 | 8.26 | 8.23 | -2.36% | 6,603,482 |
| Jun 24, 2026 | 9.02 | 9.10 | 8.21 | 8.46 | 8.43 | -8.04% | 6,553,646 |
| Jun 23, 2026 | 9.08 | 9.33 | 9.05 | 9.20 | 9.16 | -6.41% | 3,291,478 |
| Jun 22, 2026 | 9.98 | 10.17 | 9.77 | 9.83 | 9.79 | 4.80% | 3,008,490 |
| Jun 18, 2026 | 9.81 | 9.81 | 9.17 | 9.38 | 9.34 | -4.29% | 4,841,880 |
| Jun 17, 2026 | 10.00 | 10.49 | 9.74 | 9.80 | 9.76 | -4.39% | 4,596,901 |
| Jun 16, 2026 | 10.35 | 10.44 | 10.15 | 10.25 | 10.21 | -2.84% | 2,788,389 |
| Jun 15, 2026 | 10.60 | 10.76 | 10.45 | 10.55 | 10.51 | 9.21% | 5,259,012 |
| Jun 12, 2026 | 9.57 | 9.90 | 9.46 | 9.66 | 9.62 | - | 6,297,392 |