ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
9.83
+0.45 (4.80%)
At close: Jun 22, 2026, 4:00 PM EDT
9.71
-0.12 (-1.22%)
After-hours: Jun 22, 2026, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.98 | 10.17 | 9.77 | 9.83 | 9.83 | 4.80% | 2,934,915 |
| Jun 18, 2026 | 9.81 | 9.81 | 9.17 | 9.38 | 9.38 | -4.29% | 4,609,569 |
| Jun 17, 2026 | 10.00 | 10.49 | 9.74 | 9.80 | 9.80 | -4.39% | 4,454,692 |
| Jun 16, 2026 | 10.35 | 10.44 | 10.15 | 10.25 | 10.25 | -2.84% | 2,685,705 |
| Jun 15, 2026 | 10.60 | 10.76 | 10.45 | 10.55 | 10.55 | 9.21% | 5,157,101 |
| Jun 12, 2026 | 9.57 | 9.90 | 9.46 | 9.66 | 9.66 | - | 6,210,051 |
| Jun 11, 2026 | 9.41 | 9.76 | 9.27 | 9.66 | 9.66 | 5.34% | 5,046,897 |
| Jun 10, 2026 | 9.05 | 9.44 | 9.05 | 9.17 | 9.17 | -0.33% | 4,888,388 |
| Jun 9, 2026 | 9.30 | 9.35 | 8.80 | 9.20 | 9.20 | -4.37% | 5,976,909 |
| Jun 8, 2026 | 9.68 | 9.86 | 9.59 | 9.62 | 9.62 | 10.19% | 6,239,006 |
| Jun 5, 2026 | 9.28 | 9.35 | 8.38 | 8.73 | 8.73 | -10.46% | 10,945,631 |
| Jun 4, 2026 | 9.63 | 10.04 | 9.53 | 9.75 | 9.75 | -5.61% | 8,174,369 |
| Jun 3, 2026 | 10.77 | 10.89 | 10.27 | 10.33 | 10.33 | -5.58% | 3,909,161 |
| Jun 2, 2026 | 11.51 | 11.54 | 10.64 | 10.94 | 10.94 | -11.77% | 6,398,884 |
| Jun 1, 2026 | 12.50 | 12.57 | 12.08 | 12.40 | 12.40 | -5.32% | 4,565,874 |
| May 29, 2026 | 12.96 | 13.42 | 12.75 | 13.11 | 13.10 | - | 5,315,503 |
| May 28, 2026 | 12.99 | 13.22 | 12.77 | 13.11 | 13.10 | -4.10% | 3,562,239 |
| May 27, 2026 | 13.74 | 13.86 | 13.55 | 13.67 | 13.66 | -2.77% | 2,616,635 |
| May 26, 2026 | 14.35 | 14.85 | 13.95 | 14.06 | 14.05 | 0.36% | 2,806,586 |
| May 22, 2026 | 14.57 | 14.60 | 13.95 | 14.01 | 14.00 | -4.95% | 2,640,423 |
| May 21, 2026 | 14.58 | 14.90 | 14.36 | 14.74 | 14.73 | -0.07% | 2,322,331 |
| May 20, 2026 | 14.61 | 14.83 | 14.44 | 14.75 | 14.74 | 2.15% | 2,541,576 |
| May 19, 2026 | 14.32 | 14.53 | 14.15 | 14.44 | 14.43 | -0.07% | 2,153,086 |
| May 18, 2026 | 14.62 | 14.62 | 14.11 | 14.45 | 14.44 | -5.74% | 3,915,563 |
| May 15, 2026 | 15.70 | 15.70 | 15.12 | 15.33 | 15.31 | -5.95% | 3,347,177 |
| May 14, 2026 | 15.70 | 16.57 | 15.55 | 16.30 | 16.28 | 4.62% | 3,771,230 |
| May 13, 2026 | 15.79 | 15.82 | 15.22 | 15.58 | 15.56 | -3.05% | 3,363,314 |
| May 12, 2026 | 15.98 | 16.09 | 15.65 | 16.07 | 16.05 | -2.84% | 2,178,473 |
| May 11, 2026 | 16.21 | 16.63 | 15.93 | 16.54 | 16.52 | 4.35% | 3,322,238 |
| May 8, 2026 | 15.61 | 15.95 | 15.57 | 15.85 | 15.83 | 0.13% | 3,184,483 |
| May 7, 2026 | 16.18 | 16.18 | 15.56 | 15.83 | 15.81 | -3.36% | 3,775,705 |
| May 6, 2026 | 16.60 | 16.64 | 16.25 | 16.38 | 16.36 | -0.61% | 3,467,936 |
| May 5, 2026 | 16.41 | 16.52 | 16.22 | 16.48 | 16.46 | 3.84% | 3,686,791 |
| May 4, 2026 | 15.42 | 16.14 | 15.23 | 15.87 | 15.85 | 4.20% | 5,850,732 |
| May 1, 2026 | 15.20 | 15.45 | 15.09 | 15.23 | 15.21 | 5.29% | 3,344,509 |
| Apr 30, 2026 | 14.39 | 14.59 | 14.35 | 14.48 | 14.45 | 2.33% | 2,218,698 |
| Apr 29, 2026 | 14.70 | 14.70 | 13.92 | 14.15 | 14.12 | -2.14% | 7,131,083 |
| Apr 28, 2026 | 14.40 | 14.49 | 14.19 | 14.46 | 14.43 | -1.57% | 7,703,484 |
| Apr 27, 2026 | 15.00 | 15.23 | 14.50 | 14.69 | 14.66 | -2.13% | 10,591,012 |
| Apr 24, 2026 | 15.24 | 15.27 | 14.89 | 15.01 | 14.98 | -0.40% | 5,038,584 |
| Apr 23, 2026 | 15.01 | 15.43 | 14.74 | 15.07 | 15.04 | -2.90% | 3,382,692 |
| Apr 22, 2026 | 15.36 | 15.74 | 15.30 | 15.52 | 15.49 | 10.46% | 4,826,768 |
| Apr 21, 2026 | 14.47 | 14.66 | 13.98 | 14.05 | 14.02 | -3.57% | 3,398,430 |
| Apr 20, 2026 | 14.16 | 14.64 | 13.94 | 14.57 | 14.54 | -3.06% | 5,158,249 |
| Apr 17, 2026 | 14.74 | 15.38 | 14.57 | 15.03 | 15.00 | 5.47% | 7,041,495 |
| Apr 16, 2026 | 14.09 | 14.27 | 13.43 | 14.25 | 14.22 | 0.78% | 3,401,634 |
| Apr 15, 2026 | 13.89 | 14.23 | 13.59 | 14.14 | 14.11 | 2.17% | 4,268,548 |
| Apr 14, 2026 | 13.95 | 14.54 | 13.70 | 13.84 | 13.81 | 2.37% | 4,334,774 |
| Apr 13, 2026 | 12.72 | 13.57 | 12.56 | 13.52 | 13.49 | 0.22% | 4,063,894 |
| Apr 10, 2026 | 13.14 | 13.51 | 12.99 | 13.49 | 13.46 | 3.21% | 3,343,049 |