ProShares Ultra Bitcoin ETF (BITU)
NYSEARCA: BITU · Real-Time Price · USD
29.46
-2.24 (-7.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
BITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.23 | 30.95 | 28.66 | 29.46 | 29.46 | -7.07% | 4,588,743 |
| Dec 4, 2025 | 31.89 | 32.19 | 30.56 | 31.70 | 31.70 | -0.88% | 3,023,696 |
| Dec 3, 2025 | 31.78 | 32.51 | 31.20 | 31.98 | 31.98 | 4.14% | 2,957,084 |
| Dec 2, 2025 | 29.24 | 31.52 | 29.03 | 30.71 | 30.71 | 12.74% | 4,359,105 |
| Dec 1, 2025 | 27.73 | 28.03 | 26.10 | 27.24 | 27.24 | -12.69% | 5,611,859 |
| Nov 28, 2025 | 32.80 | 32.84 | 30.90 | 31.20 | 30.77 | 1.69% | 2,964,273 |
| Nov 26, 2025 | 28.94 | 31.04 | 28.52 | 30.68 | 30.26 | 5.87% | 3,695,832 |
| Nov 25, 2025 | 28.89 | 29.51 | 28.14 | 28.98 | 28.58 | -4.07% | 3,228,355 |
| Nov 24, 2025 | 28.13 | 30.30 | 27.66 | 30.21 | 29.80 | 10.70% | 4,728,102 |
| Nov 21, 2025 | 26.70 | 27.95 | 25.79 | 27.29 | 26.92 | -4.18% | 7,922,400 |
| Nov 20, 2025 | 31.93 | 32.09 | 28.21 | 28.48 | 28.09 | -7.05% | 7,137,984 |
| Nov 19, 2025 | 31.85 | 32.73 | 29.96 | 30.64 | 30.22 | -7.26% | 5,931,980 |
| Nov 18, 2025 | 32.25 | 33.76 | 31.71 | 33.04 | 32.59 | 2.13% | 5,984,901 |
| Nov 17, 2025 | 34.00 | 35.34 | 31.85 | 32.35 | 31.91 | -5.22% | 7,117,052 |
| Nov 14, 2025 | 34.96 | 36.50 | 34.03 | 34.13 | 33.66 | -7.68% | 5,456,211 |
| Nov 13, 2025 | 40.46 | 41.28 | 36.89 | 36.97 | 36.46 | -7.04% | 4,779,707 |
| Nov 12, 2025 | 42.45 | 42.50 | 39.21 | 39.77 | 39.23 | -2.57% | 2,524,393 |
| Nov 11, 2025 | 42.23 | 42.38 | 40.70 | 40.82 | 40.26 | -6.16% | 1,201,671 |
| Nov 10, 2025 | 43.66 | 43.75 | 42.41 | 43.50 | 42.90 | 4.29% | 2,086,098 |
| Nov 7, 2025 | 38.94 | 41.84 | 38.29 | 41.71 | 41.14 | 5.73% | 3,202,770 |
| Nov 6, 2025 | 41.16 | 41.16 | 39.00 | 39.45 | 38.91 | -5.94% | 2,831,927 |
| Nov 5, 2025 | 40.97 | 42.54 | 40.58 | 41.94 | 41.37 | 6.23% | 2,411,125 |
| Nov 4, 2025 | 41.95 | 42.89 | 38.52 | 39.48 | 38.94 | -10.92% | 6,101,455 |
| Nov 3, 2025 | 45.21 | 45.75 | 43.30 | 44.32 | 43.71 | -6.79% | 2,686,985 |
| Oct 31, 2025 | 47.63 | 48.60 | 46.56 | 47.55 | 46.50 | 6.19% | 2,666,398 |
| Oct 30, 2025 | 46.50 | 46.56 | 44.59 | 44.78 | 43.79 | -7.44% | 3,085,801 |
| Oct 29, 2025 | 51.07 | 51.14 | 47.20 | 48.38 | 47.32 | -5.40% | 3,267,278 |
| Oct 28, 2025 | 52.46 | 53.44 | 50.99 | 51.14 | 50.01 | -2.31% | 2,005,984 |
| Oct 27, 2025 | 52.53 | 53.10 | 51.94 | 52.35 | 51.20 | 7.69% | 2,600,797 |
| Oct 24, 2025 | 49.15 | 49.29 | 47.85 | 48.61 | 47.54 | 0.66% | 2,534,335 |
| Oct 23, 2025 | 47.30 | 49.28 | 46.98 | 48.29 | 47.23 | 4.48% | 2,335,444 |
| Oct 22, 2025 | 46.59 | 47.44 | 45.86 | 46.22 | 45.20 | -7.26% | 4,662,029 |
| Oct 21, 2025 | 47.06 | 51.83 | 46.58 | 49.84 | 48.74 | 1.78% | 5,404,013 |
| Oct 20, 2025 | 48.89 | 49.71 | 48.10 | 48.97 | 47.89 | 8.17% | 3,384,255 |
| Oct 17, 2025 | 44.40 | 46.13 | 43.53 | 45.27 | 44.27 | -3.17% | 5,853,024 |
| Oct 16, 2025 | 49.40 | 49.70 | 46.15 | 46.75 | 45.72 | -5.59% | 6,079,005 |
| Oct 15, 2025 | 49.79 | 50.47 | 48.45 | 49.52 | 48.43 | -2.63% | 2,885,203 |
| Oct 14, 2025 | 49.14 | 51.73 | 48.26 | 50.86 | 49.74 | -5.61% | 4,322,920 |
| Oct 13, 2025 | 52.43 | 53.94 | 51.88 | 53.88 | 52.69 | -1.08% | 4,207,312 |
| Oct 10, 2025 | 59.86 | 60.40 | 53.83 | 54.47 | 53.27 | -7.54% | 5,601,037 |
| Oct 9, 2025 | 61.32 | 61.32 | 57.61 | 58.91 | 57.61 | -3.87% | 3,044,287 |
| Oct 8, 2025 | 60.37 | 62.12 | 59.60 | 61.28 | 59.93 | 2.82% | 2,788,670 |
| Oct 7, 2025 | 63.00 | 63.00 | 58.58 | 59.60 | 58.29 | -6.16% | 4,777,637 |
| Oct 6, 2025 | 63.02 | 64.40 | 62.51 | 63.51 | 62.11 | 4.23% | 3,069,189 |
| Oct 3, 2025 | 58.96 | 62.22 | 58.26 | 60.93 | 59.59 | 3.04% | 3,266,380 |
| Oct 2, 2025 | 57.59 | 59.39 | 56.91 | 59.13 | 57.83 | 5.83% | 2,761,702 |
| Oct 1, 2025 | 55.19 | 56.64 | 54.93 | 55.87 | 54.64 | 4.65% | 2,258,276 |
| Sep 30, 2025 | 52.41 | 53.58 | 51.90 | 53.39 | 51.89 | 0.06% | 1,579,926 |
| Sep 29, 2025 | 51.42 | 53.44 | 51.30 | 53.36 | 51.87 | 9.64% | 2,241,694 |
| Sep 26, 2025 | 48.74 | 49.70 | 48.22 | 48.67 | 47.31 | -0.47% | 2,388,212 |
| Sep 25, 2025 | 51.03 | 51.10 | 48.08 | 48.90 | 47.53 | -7.25% | 4,478,576 |
| Sep 24, 2025 | 52.42 | 53.27 | 52.18 | 52.72 | 51.24 | 3.19% | 1,654,198 |
| Sep 23, 2025 | 52.35 | 52.65 | 50.97 | 51.09 | 49.66 | -1.01% | 2,872,944 |
| Sep 22, 2025 | 52.38 | 52.88 | 51.42 | 51.61 | 50.16 | -5.23% | 2,254,124 |
| Sep 19, 2025 | 55.59 | 55.86 | 54.41 | 54.46 | 52.93 | -4.15% | 1,867,374 |
| Sep 18, 2025 | 56.83 | 57.30 | 56.40 | 56.82 | 55.23 | 3.20% | 1,658,274 |
| Sep 17, 2025 | 55.62 | 55.79 | 54.09 | 55.06 | 53.52 | -2.10% | 2,367,986 |
| Sep 16, 2025 | 54.90 | 56.42 | 54.23 | 56.24 | 54.67 | 2.61% | 1,318,630 |
| Sep 15, 2025 | 54.56 | 55.08 | 53.87 | 54.81 | 53.28 | -2.75% | 2,128,548 |
| Sep 12, 2025 | 54.59 | 56.40 | 54.45 | 56.36 | 54.78 | 4.00% | 1,656,765 |
| Sep 11, 2025 | 53.51 | 54.44 | 53.42 | 54.19 | 52.67 | 1.67% | 1,501,241 |
| Sep 10, 2025 | 53.45 | 54.16 | 52.93 | 53.30 | 51.81 | 3.88% | 2,214,255 |
| Sep 9, 2025 | 52.69 | 52.85 | 50.69 | 51.31 | 49.87 | -1.36% | 1,599,236 |
| Sep 8, 2025 | 52.13 | 52.83 | 51.76 | 52.02 | 50.56 | 0.87% | 1,444,662 |
| Sep 5, 2025 | 52.74 | 53.07 | 50.22 | 51.57 | 50.13 | 3.24% | 2,337,540 |
| Sep 4, 2025 | 50.91 | 51.02 | 49.50 | 49.95 | 48.55 | -4.55% | 1,698,601 |
| Sep 3, 2025 | 51.58 | 52.70 | 51.31 | 52.33 | 50.86 | 2.73% | 1,878,248 |
| Sep 2, 2025 | 49.72 | 51.92 | 49.42 | 50.94 | 49.51 | 3.56% | 2,235,339 |
| Aug 29, 2025 | 51.33 | 51.40 | 48.91 | 49.19 | 47.33 | -6.77% | 3,518,054 |
| Aug 28, 2025 | 53.82 | 54.03 | 52.70 | 52.76 | 50.77 | -0.15% | 1,891,986 |
| Aug 27, 2025 | 52.14 | 53.43 | 51.90 | 52.84 | 50.85 | 1.54% | 1,758,758 |
| Aug 26, 2025 | 50.90 | 52.10 | 50.40 | 52.04 | 50.08 | 0.62% | 1,887,677 |
| Aug 25, 2025 | 52.54 | 53.92 | 51.47 | 51.72 | 49.77 | -10.11% | 3,208,346 |
| Aug 22, 2025 | 53.36 | 58.34 | 53.02 | 57.54 | 55.37 | 7.95% | 3,370,171 |
| Aug 21, 2025 | 54.44 | 55.12 | 53.07 | 53.30 | 51.29 | -3.72% | 1,565,501 |
| Aug 20, 2025 | 54.44 | 55.51 | 53.40 | 55.36 | 53.27 | 2.31% | 2,251,624 |
| Aug 19, 2025 | 56.84 | 57.00 | 53.67 | 54.11 | 52.07 | -5.73% | 2,919,306 |
| Aug 18, 2025 | 56.82 | 57.93 | 55.92 | 57.40 | 55.23 | -1.15% | 1,738,751 |
| Aug 15, 2025 | 59.70 | 59.71 | 57.95 | 58.07 | 55.88 | -1.99% | 2,291,247 |
| Aug 14, 2025 | 59.54 | 60.80 | 58.38 | 59.25 | 57.01 | -8.01% | 4,147,549 |
| Aug 13, 2025 | 62.08 | 64.53 | 61.55 | 64.41 | 61.98 | 5.40% | 3,001,820 |
| Aug 12, 2025 | 60.66 | 61.66 | 60.00 | 61.11 | 58.80 | 1.08% | 3,447,324 |
| Aug 11, 2025 | 60.98 | 62.27 | 60.02 | 60.46 | 58.18 | 4.31% | 3,804,060 |
| Aug 8, 2025 | 58.29 | 58.93 | 57.34 | 57.96 | 55.77 | -2.04% | 1,973,756 |
| Aug 7, 2025 | 58.08 | 59.26 | 57.26 | 59.17 | 56.94 | 4.01% | 2,008,619 |
| Aug 6, 2025 | 55.48 | 57.34 | 55.18 | 56.89 | 54.74 | 2.82% | 1,494,978 |
| Aug 5, 2025 | 55.77 | 56.23 | 54.24 | 55.33 | 53.24 | -1.84% | 1,709,123 |
| Aug 4, 2025 | 55.70 | 57.35 | 55.64 | 56.37 | 54.24 | 3.02% | 1,620,508 |
| Aug 1, 2025 | 57.22 | 57.44 | 54.63 | 54.72 | 52.66 | -8.08% | 3,138,008 |
| Jul 31, 2025 | 60.95 | 61.79 | 59.47 | 59.53 | 56.35 | -0.23% | 1,733,880 |
| Jul 30, 2025 | 60.40 | 61.76 | 58.47 | 59.67 | 56.49 | -1.14% | 2,322,992 |
| Jul 29, 2025 | 62.01 | 62.05 | 59.71 | 60.36 | 57.14 | -1.05% | 1,733,537 |
| Jul 28, 2025 | 61.59 | 62.19 | 60.31 | 61.00 | 57.75 | 2.02% | 2,092,169 |
| Jul 25, 2025 | 59.29 | 60.12 | 57.97 | 59.79 | 56.60 | -3.77% | 2,453,840 |
| Jul 24, 2025 | 61.95 | 62.79 | 60.92 | 62.13 | 58.82 | 0.93% | 1,672,832 |
| Jul 23, 2025 | 61.27 | 61.90 | 60.40 | 61.56 | 58.28 | -1.50% | 1,683,143 |
| Jul 22, 2025 | 62.42 | 63.50 | 60.65 | 62.50 | 59.17 | 4.45% | 2,302,966 |
| Jul 21, 2025 | 61.37 | 62.46 | 59.67 | 59.84 | 56.65 | -1.06% | 2,188,895 |
| Jul 18, 2025 | 62.11 | 62.63 | 60.24 | 60.48 | 57.25 | -2.94% | 2,492,728 |
| Jul 17, 2025 | 61.15 | 63.36 | 60.80 | 62.31 | 58.99 | -0.57% | 1,918,364 |