ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
11.95
-1.17 (-8.92%)
At close: Mar 6, 2026, 4:00 PM EST
11.98
+0.03 (0.25%)
After-hours: Mar 6, 2026, 7:13 PM EST
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.28 | 12.33 | 11.82 | 11.95 | 11.95 | -8.92% | 6,041,684 |
| Mar 5, 2026 | 13.62 | 13.73 | 12.87 | 13.12 | 13.12 | -5.20% | 5,356,865 |
| Mar 4, 2026 | 13.38 | 14.19 | 13.21 | 13.84 | 13.84 | 14.38% | 6,848,555 |
| Mar 3, 2026 | 11.70 | 12.39 | 11.36 | 12.10 | 12.10 | -2.81% | 6,810,959 |
| Mar 2, 2026 | 11.23 | 12.79 | 11.23 | 12.45 | 12.45 | 10.57% | 5,897,662 |
| Feb 27, 2026 | 11.46 | 11.53 | 11.11 | 11.26 | 11.24 | -5.62% | 4,376,482 |
| Feb 26, 2026 | 12.16 | 12.23 | 11.60 | 11.93 | 11.91 | -5.02% | 4,530,796 |
| Feb 25, 2026 | 11.68 | 12.70 | 11.55 | 12.56 | 12.53 | 14.49% | 6,845,075 |
| Feb 24, 2026 | 10.47 | 11.07 | 10.41 | 10.97 | 10.95 | -0.09% | 3,934,191 |
| Feb 23, 2026 | 11.56 | 11.61 | 10.80 | 10.98 | 10.96 | -9.63% | 5,780,102 |
| Feb 20, 2026 | 11.89 | 12.27 | 11.74 | 12.15 | 12.12 | 1.67% | 4,873,177 |
| Feb 19, 2026 | 11.54 | 11.98 | 11.41 | 11.95 | 11.93 | 2.75% | 4,429,764 |
| Feb 18, 2026 | 11.93 | 12.40 | 11.50 | 11.63 | 11.61 | -4.44% | 5,833,964 |
| Feb 17, 2026 | 12.27 | 12.37 | 11.76 | 12.17 | 12.14 | -2.95% | 4,463,811 |
| Feb 13, 2026 | 12.06 | 12.80 | 11.89 | 12.54 | 12.51 | 10.19% | 7,320,967 |
| Feb 12, 2026 | 12.33 | 12.45 | 11.29 | 11.38 | 11.36 | -6.64% | 4,920,769 |
| Feb 11, 2026 | 12.35 | 12.46 | 11.51 | 12.19 | 12.16 | -3.64% | 6,793,517 |
| Feb 10, 2026 | 12.80 | 13.11 | 12.31 | 12.65 | 12.62 | -5.67% | 4,738,171 |
| Feb 9, 2026 | 12.72 | 13.56 | 12.54 | 13.41 | 13.38 | 2.13% | 6,068,093 |
| Feb 6, 2026 | 12.16 | 13.67 | 12.13 | 13.13 | 13.10 | 19.47% | 11,913,154 |
| Feb 5, 2026 | 13.55 | 13.85 | 10.58 | 10.99 | 10.97 | -26.24% | 16,219,577 |
| Feb 4, 2026 | 15.68 | 15.87 | 14.32 | 14.90 | 14.87 | -8.02% | 6,547,721 |
| Feb 3, 2026 | 17.05 | 17.08 | 14.67 | 16.20 | 16.17 | -3.63% | 13,106,182 |
| Feb 2, 2026 | 16.95 | 17.57 | 16.72 | 16.81 | 16.78 | -14.54% | 15,590,284 |
| Jan 30, 2026 | 19.23 | 20.04 | 18.74 | 19.67 | 19.60 | -0.66% | 5,200,228 |
| Jan 29, 2026 | 21.65 | 21.71 | 19.38 | 19.80 | 19.73 | -11.37% | 8,592,011 |
| Jan 28, 2026 | 22.78 | 23.06 | 22.21 | 22.34 | 22.26 | -0.62% | 2,524,566 |
| Jan 27, 2026 | 21.94 | 22.52 | 21.42 | 22.48 | 22.40 | 4.03% | 3,707,919 |
| Jan 26, 2026 | 21.64 | 22.25 | 21.33 | 21.61 | 21.53 | -4.34% | 4,683,203 |
| Jan 23, 2026 | 22.68 | 23.46 | 22.09 | 22.59 | 22.51 | 0.09% | 4,152,823 |
| Jan 22, 2026 | 22.65 | 22.84 | 22.08 | 22.57 | 22.49 | -1.78% | 3,126,827 |
| Jan 21, 2026 | 22.66 | 23.18 | 21.47 | 22.98 | 22.90 | 1.28% | 8,433,814 |
| Jan 20, 2026 | 23.39 | 23.63 | 22.46 | 22.69 | 22.61 | -12.53% | 7,884,348 |
| Jan 16, 2026 | 26.05 | 26.12 | 25.24 | 25.94 | 25.85 | 0.46% | 5,216,150 |
| Jan 15, 2026 | 26.73 | 26.85 | 25.75 | 25.82 | 25.73 | -5.25% | 5,192,267 |
| Jan 14, 2026 | 26.14 | 27.38 | 25.97 | 27.25 | 27.15 | 6.82% | 5,597,831 |
| Jan 13, 2026 | 24.41 | 25.56 | 24.23 | 25.51 | 25.42 | 6.65% | 4,815,233 |
| Jan 12, 2026 | 23.25 | 24.36 | 23.19 | 23.92 | 23.83 | 2.75% | 3,940,073 |
| Jan 9, 2026 | 23.45 | 24.22 | 23.04 | 23.28 | 23.20 | -1.56% | 4,453,491 |
| Jan 8, 2026 | 22.97 | 23.94 | 22.77 | 23.65 | 23.56 | -0.13% | 3,065,342 |
| Jan 7, 2026 | 23.98 | 24.30 | 23.53 | 23.68 | 23.59 | -3.54% | 3,455,096 |
| Jan 6, 2026 | 25.59 | 25.60 | 23.84 | 24.55 | 24.46 | -3.84% | 5,072,422 |
| Jan 5, 2026 | 24.74 | 25.83 | 24.54 | 25.53 | 25.44 | 10.00% | 6,188,610 |
| Jan 2, 2026 | 22.76 | 23.85 | 22.51 | 23.21 | 23.13 | 5.07% | 7,772,968 |
| Dec 31, 2025 | 22.79 | 22.80 | 21.87 | 22.09 | 22.01 | -0.85% | 4,139,880 |
| Dec 30, 2025 | 22.39 | 23.07 | 22.23 | 22.28 | 22.20 | 1.69% | 3,533,302 |
| Dec 29, 2025 | 22.11 | 22.44 | 21.83 | 21.91 | 21.83 | -0.90% | 3,544,902 |
| Dec 26, 2025 | 22.87 | 22.89 | 21.62 | 22.11 | 22.03 | 0.45% | 4,755,017 |
| Dec 24, 2025 | 21.99 | 22.20 | 21.55 | 22.01 | 21.93 | -21.28% | 3,974,858 |
| Dec 23, 2025 | 27.95 | 28.39 | 27.26 | 27.96 | 22.15 | -1.65% | 2,882,481 |
| Dec 22, 2025 | 29.48 | 29.76 | 28.11 | 28.43 | 22.53 | 0.85% | 3,669,402 |
| Dec 19, 2025 | 28.23 | 29.08 | 27.50 | 28.19 | 22.34 | 7.64% | 4,841,362 |
| Dec 18, 2025 | 28.62 | 29.13 | 26.04 | 26.19 | 20.75 | -2.82% | 5,989,767 |
| Dec 17, 2025 | 28.17 | 29.86 | 26.59 | 26.95 | 21.35 | -4.13% | 5,129,311 |
| Dec 16, 2025 | 27.64 | 28.45 | 27.58 | 28.11 | 22.27 | 4.38% | 3,241,824 |
| Dec 15, 2025 | 29.35 | 29.68 | 26.52 | 26.93 | 21.34 | -10.05% | 6,674,299 |
| Dec 12, 2025 | 31.26 | 31.64 | 29.42 | 29.94 | 23.72 | -3.48% | 4,538,468 |
| Dec 11, 2025 | 29.92 | 31.05 | 29.31 | 31.02 | 24.58 | -1.62% | 3,868,952 |
| Dec 10, 2025 | 31.17 | 32.93 | 30.89 | 31.53 | 24.98 | -1.28% | 3,552,828 |
| Dec 9, 2025 | 30.09 | 32.99 | 29.87 | 31.94 | 25.31 | 5.17% | 4,379,321 |
| Dec 8, 2025 | 30.75 | 31.03 | 29.60 | 30.37 | 24.06 | 3.09% | 3,281,478 |
| Dec 5, 2025 | 30.23 | 30.95 | 28.66 | 29.46 | 23.34 | -7.07% | 4,617,344 |
| Dec 4, 2025 | 31.89 | 32.19 | 30.56 | 31.70 | 25.12 | -0.88% | 3,095,282 |
| Dec 3, 2025 | 31.78 | 32.51 | 31.20 | 31.98 | 25.34 | 4.14% | 3,143,270 |
| Dec 2, 2025 | 29.24 | 31.52 | 29.03 | 30.71 | 24.33 | 12.74% | 4,440,329 |
| Dec 1, 2025 | 27.73 | 28.03 | 26.10 | 27.24 | 21.58 | -12.69% | 5,611,859 |
| Nov 28, 2025 | 32.80 | 32.84 | 30.90 | 31.20 | 24.38 | 1.69% | 2,964,273 |
| Nov 26, 2025 | 28.94 | 31.04 | 28.52 | 30.68 | 23.98 | 5.87% | 3,695,832 |
| Nov 25, 2025 | 28.89 | 29.51 | 28.14 | 28.98 | 22.65 | -4.07% | 3,228,355 |
| Nov 24, 2025 | 28.13 | 30.30 | 27.66 | 30.21 | 23.61 | 10.70% | 4,728,102 |
| Nov 21, 2025 | 26.70 | 27.95 | 25.79 | 27.29 | 21.33 | -4.18% | 7,922,400 |
| Nov 20, 2025 | 31.93 | 32.09 | 28.21 | 28.48 | 22.26 | -7.05% | 7,137,984 |
| Nov 19, 2025 | 31.85 | 32.73 | 29.96 | 30.64 | 23.95 | -7.26% | 5,931,980 |
| Nov 18, 2025 | 32.25 | 33.76 | 31.71 | 33.04 | 25.82 | 2.13% | 5,984,901 |
| Nov 17, 2025 | 34.00 | 35.34 | 31.85 | 32.35 | 25.28 | -5.22% | 7,117,052 |
| Nov 14, 2025 | 34.96 | 36.50 | 34.03 | 34.13 | 26.67 | -7.68% | 5,456,211 |
| Nov 13, 2025 | 40.46 | 41.28 | 36.89 | 36.97 | 28.89 | -7.04% | 4,779,707 |
| Nov 12, 2025 | 42.45 | 42.50 | 39.21 | 39.77 | 31.08 | -2.57% | 2,524,393 |
| Nov 11, 2025 | 42.23 | 42.38 | 40.70 | 40.82 | 31.90 | -6.16% | 1,201,671 |
| Nov 10, 2025 | 43.66 | 43.75 | 42.41 | 43.50 | 34.00 | 4.29% | 2,086,098 |
| Nov 7, 2025 | 38.94 | 41.84 | 38.29 | 41.71 | 32.60 | 5.73% | 3,202,770 |
| Nov 6, 2025 | 41.16 | 41.16 | 39.00 | 39.45 | 30.83 | -5.94% | 2,831,927 |
| Nov 5, 2025 | 40.97 | 42.54 | 40.58 | 41.94 | 32.78 | 6.23% | 2,411,125 |
| Nov 4, 2025 | 41.95 | 42.89 | 38.52 | 39.48 | 30.85 | -10.92% | 6,101,455 |
| Nov 3, 2025 | 45.21 | 45.75 | 43.30 | 44.32 | 34.64 | -6.79% | 2,686,985 |
| Oct 31, 2025 | 47.63 | 48.60 | 46.56 | 47.55 | 36.85 | 6.19% | 2,666,398 |
| Oct 30, 2025 | 46.50 | 46.56 | 44.59 | 44.78 | 34.70 | -7.44% | 3,085,801 |
| Oct 29, 2025 | 51.07 | 51.14 | 47.20 | 48.38 | 37.49 | -5.40% | 3,267,278 |
| Oct 28, 2025 | 52.46 | 53.44 | 50.99 | 51.14 | 39.63 | -2.31% | 2,005,984 |
| Oct 27, 2025 | 52.53 | 53.10 | 51.94 | 52.35 | 40.57 | 7.69% | 2,600,797 |
| Oct 24, 2025 | 49.15 | 49.29 | 47.85 | 48.61 | 37.67 | 0.66% | 2,534,335 |
| Oct 23, 2025 | 47.30 | 49.28 | 46.98 | 48.29 | 37.42 | 4.48% | 2,335,444 |
| Oct 22, 2025 | 46.59 | 47.44 | 45.86 | 46.22 | 35.82 | -7.26% | 4,662,029 |
| Oct 21, 2025 | 47.06 | 51.83 | 46.58 | 49.84 | 38.62 | 1.78% | 5,404,013 |
| Oct 20, 2025 | 48.89 | 49.71 | 48.10 | 48.97 | 37.95 | 8.17% | 3,384,255 |
| Oct 17, 2025 | 44.40 | 46.13 | 43.53 | 45.27 | 35.08 | -3.17% | 5,853,024 |
| Oct 16, 2025 | 49.40 | 49.70 | 46.15 | 46.75 | 36.23 | -5.59% | 6,079,005 |
| Oct 15, 2025 | 49.79 | 50.47 | 48.45 | 49.52 | 38.37 | -2.63% | 2,885,203 |
| Oct 14, 2025 | 49.14 | 51.73 | 48.26 | 50.86 | 39.41 | -5.61% | 4,322,920 |
| Oct 13, 2025 | 52.43 | 53.94 | 51.88 | 53.88 | 41.75 | -1.08% | 4,207,312 |