ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
15.39
-0.18 (-1.16%)
At close: Oct 2, 2026, 4:00 PM
15.48
+0.09 (0.58%)
After-hours: Oct 2, 2026, 7:29 PM EDT
BITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.29 | 16.49 | 15.26 | 15.39 | 15.39 | -1.16% | 5,207,494 |
| Oct 1, 2026 | 15.12 | 15.79 | 15.11 | 15.57 | 15.57 | 2.56% | 4,124,752 |
| Sep 30, 2026 | 15.79 | 15.92 | 15.10 | 15.19 | 15.18 | -0.07% | 4,802,152 |
| Sep 29, 2026 | 15.48 | 15.52 | 14.93 | 15.20 | 15.19 | 0.46% | 3,943,930 |
| Sep 28, 2026 | 15.19 | 15.49 | 14.81 | 15.13 | 15.12 | -1.56% | 3,964,917 |
| Sep 25, 2026 | 15.40 | 15.47 | 15.04 | 15.37 | 15.36 | -1.09% | 3,282,220 |
| Sep 24, 2026 | 15.28 | 15.73 | 15.15 | 15.54 | 15.53 | -0.26% | 3,441,805 |
| Sep 23, 2026 | 15.99 | 16.13 | 15.22 | 15.58 | 15.57 | -4.06% | 4,186,706 |
| Sep 22, 2026 | 16.03 | 16.43 | 15.94 | 16.24 | 16.23 | -0.73% | 3,721,387 |
| Sep 21, 2026 | 15.78 | 16.48 | 15.66 | 16.36 | 16.35 | 13.06% | 7,864,921 |
| Sep 18, 2026 | 13.41 | 14.54 | 13.41 | 14.47 | 14.46 | 12.17% | 6,657,560 |
| Sep 17, 2026 | 12.85 | 13.05 | 12.68 | 12.90 | 12.89 | 1.42% | 3,156,928 |
| Sep 16, 2026 | 12.61 | 12.89 | 12.37 | 12.72 | 12.71 | -0.39% | 3,777,816 |
| Sep 15, 2026 | 13.03 | 13.17 | 12.33 | 12.77 | 12.76 | -7.33% | 8,864,930 |
| Sep 14, 2026 | 13.37 | 13.90 | 13.37 | 13.78 | 13.77 | 4.39% | 4,901,877 |
| Sep 11, 2026 | 13.27 | 14.08 | 13.05 | 13.20 | 13.19 | 0.23% | 5,373,496 |
| Sep 10, 2026 | 13.06 | 13.29 | 13.01 | 13.17 | 13.16 | -2.80% | 3,526,067 |
| Sep 9, 2026 | 14.03 | 14.04 | 13.46 | 13.55 | 13.54 | -0.59% | 4,335,874 |
| Sep 8, 2026 | 13.58 | 13.81 | 13.31 | 13.63 | 13.62 | -3.61% | 3,909,391 |
| Sep 4, 2026 | 13.95 | 14.15 | 13.69 | 14.14 | 14.13 | -4.85% | 4,903,213 |
| Sep 3, 2026 | 13.71 | 14.88 | 13.70 | 14.86 | 14.85 | 11.65% | 5,275,147 |
| Sep 2, 2026 | 13.17 | 13.40 | 13.06 | 13.31 | 13.30 | 0.08% | 3,275,476 |
| Sep 1, 2026 | 13.52 | 13.72 | 12.99 | 13.30 | 13.29 | -4.21% | 3,732,672 |
| Aug 31, 2026 | 13.61 | 14.04 | 13.49 | 13.90 | 13.88 | 3.42% | 3,089,792 |
| Aug 28, 2026 | 14.06 | 14.30 | 13.21 | 13.44 | 13.42 | -6.08% | 4,775,665 |
| Aug 27, 2026 | 14.10 | 14.65 | 13.96 | 14.31 | 14.29 | 3.62% | 4,080,290 |
| Aug 26, 2026 | 13.67 | 13.88 | 13.51 | 13.81 | 13.79 | -1.29% | 3,575,252 |
| Aug 25, 2026 | 13.86 | 14.22 | 13.68 | 13.99 | 13.97 | 0.50% | 7,108,268 |
| Aug 24, 2026 | 14.01 | 14.36 | 13.60 | 13.92 | 13.90 | 4.43% | 10,599,749 |
| Aug 21, 2026 | 13.34 | 13.62 | 13.07 | 13.33 | 13.31 | 11.92% | 13,183,805 |
| Aug 20, 2026 | 11.66 | 12.01 | 11.42 | 11.91 | 11.89 | 12.36% | 10,755,472 |
| Aug 19, 2026 | 9.60 | 10.98 | 9.53 | 10.60 | 10.58 | 11.81% | 12,437,625 |
| Aug 18, 2026 | 9.31 | 9.62 | 9.30 | 9.48 | 9.46 | 0.96% | 2,584,506 |
| Aug 17, 2026 | 9.15 | 9.48 | 9.14 | 9.39 | 9.37 | 4.33% | 3,157,650 |
| Aug 14, 2026 | 8.94 | 9.08 | 8.87 | 9.00 | 8.99 | -1.53% | 2,923,504 |
| Aug 13, 2026 | 9.19 | 9.32 | 8.98 | 9.14 | 9.12 | - | 3,782,024 |
| Aug 12, 2026 | 9.30 | 9.34 | 9.11 | 9.14 | 9.12 | -0.44% | 2,921,311 |
| Aug 11, 2026 | 9.38 | 9.40 | 9.10 | 9.18 | 9.16 | -1.61% | 2,227,769 |
| Aug 10, 2026 | 9.61 | 9.61 | 9.26 | 9.33 | 9.31 | -3.22% | 3,226,729 |
| Aug 7, 2026 | 9.69 | 9.74 | 9.49 | 9.64 | 9.62 | 1.69% | 2,889,061 |
| Aug 6, 2026 | 9.42 | 9.64 | 9.39 | 9.48 | 9.46 | -1.35% | 3,157,432 |
| Aug 5, 2026 | 9.40 | 9.64 | 9.32 | 9.61 | 9.59 | 1.91% | 3,584,641 |
| Aug 4, 2026 | 9.31 | 9.48 | 9.24 | 9.43 | 9.41 | 1.18% | 3,673,802 |
| Aug 3, 2026 | 9.00 | 9.39 | 8.92 | 9.32 | 9.30 | 2.86% | 3,616,735 |
| Jul 31, 2026 | 9.33 | 9.33 | 8.92 | 9.08 | 9.05 | -5.81% | 6,151,326 |
| Jul 30, 2026 | 9.65 | 9.76 | 9.58 | 9.64 | 9.60 | 3.77% | 3,531,502 |
| Jul 29, 2026 | 9.46 | 9.62 | 9.27 | 9.29 | 9.25 | -0.96% | 4,007,486 |
| Jul 28, 2026 | 9.19 | 9.44 | 9.03 | 9.38 | 9.34 | -3.30% | 3,935,777 |
| Jul 27, 2026 | 9.69 | 9.93 | 9.54 | 9.70 | 9.66 | 2.21% | 3,269,231 |
| Jul 24, 2026 | 9.53 | 9.56 | 9.34 | 9.49 | 9.45 | -2.06% | 3,862,913 |