ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
48.40
-1.32 (-2.65%)
At close: May 12, 2025, 4:00 PM
48.40
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.66 | 51.07 | 47.34 | 48.40 | 48.40 | -2.65% | 2,476,574 |
| May 9, 2025 | 49.60 | 50.35 | 48.92 | 49.72 | 49.72 | 3.58% | 1,823,473 |
| May 8, 2025 | 46.39 | 48.41 | 45.99 | 48.00 | 48.00 | 10.50% | 2,443,268 |
| May 7, 2025 | 43.88 | 44.64 | 43.05 | 43.44 | 43.44 | 2.62% | 1,633,369 |
| May 6, 2025 | 41.20 | 42.54 | 40.84 | 42.33 | 42.33 | 1.29% | 1,183,527 |
| May 5, 2025 | 41.58 | 42.35 | 41.09 | 41.79 | 41.79 | -5.58% | 1,090,850 |
| May 2, 2025 | 44.34 | 45.22 | 44.03 | 44.26 | 44.26 | 0.71% | 1,600,972 |
| May 1, 2025 | 44.10 | 44.88 | 43.38 | 43.95 | 43.95 | 5.19% | 1,802,463 |
| Apr 30, 2025 | 42.21 | 42.21 | 40.64 | 41.78 | 41.78 | -2.70% | 1,476,329 |
| Apr 29, 2025 | 42.48 | 43.11 | 42.27 | 42.94 | 42.94 | 1.15% | 1,190,736 |
| Apr 28, 2025 | 42.84 | 42.90 | 41.24 | 42.45 | 42.45 | -1.46% | 1,448,687 |
| Apr 25, 2025 | 42.03 | 43.57 | 41.88 | 43.08 | 43.08 | 3.71% | 2,182,497 |
| Apr 24, 2025 | 40.83 | 41.62 | 40.61 | 41.54 | 41.54 | 0.14% | 2,103,084 |
| Apr 23, 2025 | 41.95 | 42.43 | 40.03 | 41.48 | 41.48 | 4.30% | 2,157,453 |
| Apr 22, 2025 | 38.25 | 40.01 | 38.05 | 39.77 | 39.77 | 9.44% | 2,430,915 |
| Apr 21, 2025 | 36.21 | 37.34 | 35.49 | 36.34 | 36.34 | 5.98% | 2,079,026 |
| Apr 17, 2025 | 34.09 | 34.81 | 33.36 | 34.29 | 34.29 | 1.12% | 1,190,758 |
| Apr 16, 2025 | 33.37 | 34.85 | 33.07 | 33.91 | 33.91 | 0.83% | 1,576,778 |
| Apr 15, 2025 | 35.01 | 35.67 | 33.55 | 33.63 | 33.63 | -2.18% | 1,939,959 |
| Apr 14, 2025 | 34.47 | 35.15 | 33.42 | 34.38 | 34.38 | 2.50% | 1,853,791 |
| Apr 11, 2025 | 32.15 | 33.86 | 31.56 | 33.54 | 33.54 | 10.80% | 2,301,250 |
| Apr 10, 2025 | 31.95 | 32.07 | 29.32 | 30.27 | 30.27 | -6.83% | 3,126,002 |
| Apr 9, 2025 | 28.34 | 33.00 | 28.34 | 32.49 | 32.49 | 14.32% | 4,956,547 |
| Apr 8, 2025 | 31.02 | 31.14 | 28.01 | 28.42 | 28.42 | -3.37% | 3,338,847 |
| Apr 7, 2025 | 28.46 | 32.04 | 27.53 | 29.41 | 29.41 | -14.31% | 4,777,004 |
| Apr 4, 2025 | 33.30 | 34.86 | 32.51 | 34.32 | 34.32 | 4.99% | 2,893,436 |
| Apr 3, 2025 | 32.75 | 33.37 | 32.03 | 32.69 | 32.69 | -11.72% | 2,962,211 |
| Apr 2, 2025 | 35.05 | 37.44 | 34.99 | 37.03 | 37.03 | 4.66% | 3,974,796 |
| Apr 1, 2025 | 34.24 | 35.85 | 33.28 | 35.38 | 35.38 | 6.31% | 2,189,761 |
| Mar 31, 2025 | 33.38 | 34.51 | 32.58 | 33.28 | 33.28 | -3.17% | 2,900,645 |
| Mar 28, 2025 | 35.81 | 35.97 | 34.15 | 34.37 | 34.37 | -7.73% | 2,503,902 |
| Mar 27, 2025 | 36.72 | 37.76 | 36.24 | 37.25 | 37.25 | 1.00% | 1,321,486 |
| Mar 26, 2025 | 37.80 | 38.14 | 36.22 | 36.88 | 36.88 | -3.76% | 1,708,354 |
| Mar 25, 2025 | 37.98 | 38.47 | 37.38 | 38.32 | 38.32 | -0.34% | 1,767,682 |
| Mar 24, 2025 | 37.60 | 38.90 | 37.55 | 38.45 | 38.45 | 10.39% | 2,639,897 |
| Mar 21, 2025 | 34.60 | 35.23 | 34.17 | 34.83 | 34.83 | -0.71% | 2,177,139 |
| Mar 20, 2025 | 35.87 | 37.12 | 34.58 | 35.08 | 35.08 | -3.15% | 2,357,234 |
| Mar 19, 2025 | 35.02 | 36.68 | 34.70 | 36.22 | 36.22 | 7.61% | 2,771,322 |
| Mar 18, 2025 | 33.70 | 33.82 | 32.60 | 33.66 | 33.66 | -5.24% | 2,020,843 |
| Mar 17, 2025 | 34.16 | 35.75 | 33.77 | 35.52 | 35.52 | -0.39% | 1,987,161 |
| Mar 14, 2025 | 34.61 | 36.29 | 34.11 | 35.66 | 35.66 | 11.30% | 2,698,546 |
| Mar 13, 2025 | 34.35 | 34.57 | 31.83 | 32.04 | 32.04 | -6.91% | 1,837,501 |
| Mar 12, 2025 | 34.74 | 35.13 | 32.43 | 34.42 | 34.42 | -0.46% | 2,304,203 |
| Mar 11, 2025 | 33.27 | 34.98 | 31.28 | 34.58 | 34.58 | 10.37% | 3,500,979 |
| Mar 10, 2025 | 34.60 | 34.83 | 29.85 | 31.33 | 31.33 | -18.50% | 5,427,716 |
| Mar 7, 2025 | 40.37 | 42.30 | 37.94 | 38.44 | 38.44 | -4.83% | 4,216,497 |
| Mar 6, 2025 | 41.26 | 42.71 | 39.20 | 40.39 | 40.39 | -3.30% | 3,593,740 |
| Mar 5, 2025 | 41.15 | 41.86 | 39.14 | 41.77 | 41.77 | 8.32% | 2,984,173 |
| Mar 4, 2025 | 34.95 | 40.37 | 33.77 | 38.56 | 38.56 | 1.93% | 4,551,763 |
| Mar 3, 2025 | 43.99 | 44.09 | 36.98 | 37.83 | 37.83 | 1.91% | 4,986,071 |