ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
64.41
+3.30 (5.40%)
At close: Aug 13, 2025, 4:00 PM
63.31
-1.10 (-1.71%)
Pre-market: Aug 14, 2025, 5:12 AM EDT
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.08 | 64.53 | 61.55 | 64.41 | 64.41 | 5.40% | 3,001,820 |
| Aug 12, 2025 | 60.66 | 61.66 | 60.00 | 61.11 | 61.11 | 1.08% | 3,447,324 |
| Aug 11, 2025 | 60.98 | 62.27 | 60.02 | 60.46 | 60.46 | 4.31% | 3,804,060 |
| Aug 8, 2025 | 58.29 | 58.93 | 57.34 | 57.96 | 57.96 | -2.04% | 1,973,756 |
| Aug 7, 2025 | 58.08 | 59.26 | 57.26 | 59.17 | 59.17 | 4.01% | 2,008,619 |
| Aug 6, 2025 | 55.48 | 57.34 | 55.18 | 56.89 | 56.89 | 2.82% | 1,494,978 |
| Aug 5, 2025 | 55.77 | 56.23 | 54.24 | 55.33 | 55.33 | -1.84% | 1,709,123 |
| Aug 4, 2025 | 55.70 | 57.35 | 55.64 | 56.37 | 56.37 | 3.02% | 1,620,508 |
| Aug 1, 2025 | 57.22 | 57.44 | 54.63 | 54.72 | 54.72 | -8.08% | 3,138,008 |
| Jul 31, 2025 | 60.95 | 61.79 | 59.47 | 59.53 | 58.50 | -0.23% | 1,733,880 |
| Jul 30, 2025 | 60.40 | 61.76 | 58.47 | 59.67 | 58.64 | -1.14% | 2,322,992 |
| Jul 29, 2025 | 62.01 | 62.05 | 59.71 | 60.36 | 59.31 | -1.05% | 1,733,537 |
| Jul 28, 2025 | 61.59 | 62.19 | 60.31 | 61.00 | 59.94 | 2.02% | 2,092,169 |
| Jul 25, 2025 | 59.29 | 60.12 | 57.97 | 59.79 | 58.75 | -3.77% | 2,453,840 |
| Jul 24, 2025 | 61.95 | 62.79 | 60.92 | 62.13 | 61.05 | 0.93% | 1,672,832 |
| Jul 23, 2025 | 61.27 | 61.90 | 60.40 | 61.56 | 60.49 | -1.50% | 1,683,143 |
| Jul 22, 2025 | 62.42 | 63.50 | 60.65 | 62.50 | 61.42 | 4.45% | 2,302,966 |
| Jul 21, 2025 | 61.37 | 62.46 | 59.67 | 59.84 | 58.80 | -1.06% | 2,188,895 |
| Jul 18, 2025 | 62.11 | 62.63 | 60.24 | 60.48 | 59.43 | -2.94% | 2,492,728 |
| Jul 17, 2025 | 61.15 | 63.36 | 60.80 | 62.31 | 61.23 | -0.57% | 1,918,364 |
| Jul 16, 2025 | 62.23 | 63.39 | 61.50 | 62.67 | 61.58 | 4.83% | 2,686,254 |
| Jul 15, 2025 | 61.13 | 62.01 | 59.04 | 59.78 | 58.74 | -5.72% | 3,335,101 |
| Jul 14, 2025 | 65.31 | 65.77 | 62.64 | 63.41 | 62.31 | 2.85% | 3,676,835 |
| Jul 11, 2025 | 61.09 | 61.73 | 60.09 | 61.65 | 60.58 | 8.27% | 2,828,854 |
| Jul 10, 2025 | 54.57 | 57.48 | 54.04 | 56.94 | 55.95 | 2.84% | 3,481,148 |
| Jul 9, 2025 | 53.20 | 55.66 | 52.13 | 55.37 | 54.41 | 5.57% | 2,393,822 |
| Jul 8, 2025 | 52.55 | 52.90 | 51.69 | 52.45 | 51.54 | 1.39% | 1,355,097 |
| Jul 7, 2025 | 52.16 | 52.36 | 51.14 | 51.73 | 50.83 | -2.62% | 1,362,338 |
| Jul 3, 2025 | 53.15 | 54.38 | 52.80 | 53.12 | 52.20 | -0.65% | 1,521,340 |
| Jul 2, 2025 | 51.29 | 53.62 | 51.23 | 53.47 | 52.54 | 8.50% | 3,293,072 |
| Jul 1, 2025 | 50.56 | 51.12 | 49.23 | 49.28 | 48.43 | -4.77% | 1,509,399 |
| Jun 30, 2025 | 51.95 | 51.97 | 50.83 | 51.75 | 50.67 | 1.43% | 1,587,211 |
| Jun 27, 2025 | 50.98 | 51.92 | 50.61 | 51.02 | 49.96 | -1.56% | 1,462,945 |
| Jun 26, 2025 | 51.44 | 52.02 | 50.86 | 51.83 | 50.75 | -0.37% | 1,093,372 |
| Jun 25, 2025 | 51.73 | 52.45 | 51.12 | 52.02 | 50.94 | 3.98% | 1,735,606 |
| Jun 24, 2025 | 49.60 | 50.67 | 49.24 | 50.03 | 48.99 | 4.60% | 1,829,488 |
| Jun 23, 2025 | 45.87 | 47.95 | 44.49 | 47.83 | 46.83 | - | 2,945,192 |
| Jun 20, 2025 | 50.44 | 50.54 | 46.96 | 47.83 | 46.83 | -1.10% | 2,170,452 |
| Jun 18, 2025 | 48.55 | 49.90 | 48.10 | 48.36 | 47.35 | -1.93% | 1,492,625 |
| Jun 17, 2025 | 50.16 | 50.37 | 47.94 | 49.31 | 48.28 | -7.43% | 2,475,122 |
| Jun 16, 2025 | 51.27 | 53.50 | 51.14 | 53.27 | 52.16 | 6.77% | 1,563,666 |
| Jun 13, 2025 | 49.68 | 50.81 | 48.91 | 49.89 | 48.85 | -3.18% | 1,745,677 |
| Jun 12, 2025 | 51.51 | 53.19 | 51.22 | 51.53 | 50.46 | -3.77% | 1,431,553 |
| Jun 11, 2025 | 54.52 | 55.20 | 53.14 | 53.55 | 52.43 | -1.42% | 1,341,511 |
| Jun 10, 2025 | 54.50 | 55.16 | 53.07 | 54.32 | 53.19 | 1.57% | 1,688,629 |
| Jun 9, 2025 | 52.49 | 53.64 | 51.85 | 53.48 | 52.36 | 8.48% | 1,904,591 |
| Jun 6, 2025 | 49.04 | 50.45 | 48.98 | 49.30 | 48.27 | 4.69% | 1,683,203 |
| Jun 5, 2025 | 50.90 | 50.95 | 46.86 | 47.09 | 46.11 | -6.05% | 2,685,594 |
| Jun 4, 2025 | 50.18 | 50.75 | 49.29 | 50.12 | 49.07 | -2.62% | 1,225,073 |
| Jun 3, 2025 | 50.69 | 52.05 | 50.26 | 51.47 | 50.40 | 3.58% | 1,336,885 |