Proshares Ultra Bitcoin ETF (BITU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.8 | 63.2145258911 | 29.74 | 49.08 | 29.35 | 4715028 | 37.95861163 | SP |
| 4 | 21 | 76.2527233115 | 27.54 | 49.08 | 26.57 | 3507503 | 32.4712838 | SP |
| 12 | 23.88 | 96.8369829684 | 24.66 | 49.08 | 18.56 | 2360541 | 28.28731865 | SP |
| 26 | 17.82 | 58.0078125 | 30.72 | 49.08 | 16.3 | 1759081 | 28.33732375 | SP |
| 52 | 13.63 | 39.0432540819 | 34.91 | 49.08 | 16.3 | 1558190 | 28.73146676 | SP |
| 156 | 13.63 | 39.0432540819 | 34.91 | 49.08 | 16.3 | 1558190 | 28.73146676 | SP |
| 260 | 13.63 | 39.0432540819 | 34.91 | 49.08 | 16.3 | 1558190 | 28.73146676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 46.02 | 9.63 | 26.46 | 41.22 | 46.53 | 40.98 | 6299591 |
| 1731108600 | 36.39 | 0.22 | 0.61 | 35.9 | 36.96 | 35.3201 | 6744694 |
| 1731022200 | 36.17 | 0.35 | 0.98 | 34.71 | 36.58 | 34.3201 | 3459343 |
| 1730935800 | 35.82 | 5.91 | 19.76 | 34.23 | 36.16 | 33.5 | 3874726 |
| 1730849400 | 29.91 | 1.8 | 6.40 | 29.74 | 30.82 | 29.35 | 3196786 |
| 1730763000 | 28.11 | -1.68 | -5.64 | 29.21 | 29.38 | 27.98 | 5116574 |
| 1730500200 | 29.79 | -0.72 | -2.36 | 30.66 | 32.075 | 29.38 | 11071500 |
| 1730413800 | 30.51 | -1.8 | -5.57 | 32.4 | 32.46 | 30.4 | 2248458 |
| 1730327400 | 32.31 | -0.69 | -2.09 | 32.229999 | 32.95 | 31.9 | 3610865 |
| 1730241000 | 33 | 2.63 | 8.66 | 31.8 | 34.0096 | 31.51 | 3998790 |
| 1730154600 | 30.37 | 2.38 | 8.50 | 29.82 | 30.66 | 29.3801 | 2249420 |
| 1729895400 | 27.99 | -1.31 | -4.47 | 29.05 | 29.79 | 27.2 | 2514964 |
| 1729809000 | 29.3 | 1.51 | 5.43 | 28.67 | 29.36 | 28.48 | 1527493 |
| 1729722600 | 27.79 | -0.92 | -3.20 | 27.86 | 28.18 | 26.72 | 1930991 |
| 1729636200 | 28.71 | -0.25 | -0.86 | 28.35 | 28.91 | 27.93 | 1214157 |
| 1729549800 | 28.96 | -0.77 | -2.59 | 29 | 29.08 | 28.11 | 2148794 |
| 1729290600 | 29.73 | 1.48 | 5.24 | 29.07 | 30.14 | 28.99 | 2144522 |
| 1729204200 | 28.25 | -0.81 | -2.79 | 28.37 | 28.97 | 28.04 | 1725793 |
| 1729117800 | 29.06 | 0.64 | 2.25 | 29.14 | 29.58 | 28.56 | 1907635 |
| 1729031400 | 28.42 | 0.89 | 3.23 | 27.54 | 29.3 | 26.57 | 3164965 |
| 1728945000 | 27.53 | 2.25 | 8.90 | 26.59 | 27.8978 | 26.5398 | 2322660 |
| 1728685800 | 25.28 | 2.58 | 11.37 | 23.98 | 25.55 | 23.96 | 1691308 |
| 1728599400 | 22.7 | -1.01 | -4.26 | 23.81 | 23.81 | 22.03 | 2072309 |
| 1728513000 | 23.71 | -1 | -4.05 | 24.46 | 24.8199 | 23.53 | 1175179 |
| 1728426600 | 24.71 | -0.95 | -3.70 | 25.03 | 25.53 | 24.37 | 1537353 |
| 1728340200 | 25.66 | 0.73 | 2.93 | 25.48 | 26.56 | 25.14 | 1662984 |
| 1728081000 | 24.93 | 1.06 | 4.44 | 24.26 | 25 | 23.62 | 1259398 |
| 1727994600 | 23.87 | 0.65 | 2.80 | 23.43 | 23.9 | 22.95 | 1314637 |
| 1727908200 | 23.22 | -1.21 | -4.95 | 23.73 | 24.9599 | 23.06 | 2053251 |
| 1727821800 | 24.43 | -1.47 | -5.68 | 25.78 | 25.83 | 23.81 | 2622221 |
| 1727735400 | 25.9 | -1.91 | -6.87 | 26.33 | 26.44 | 25.51 | 2150103 |
| 1727476200 | 27.81 | 0.82 | 3.04 | 27.85 | 28.62 | 27.58 | 2542440 |
| 1727389800 | 26.99 | 1.2 | 4.65 | 26.76 | 28 | 26.56 | 1876347 |
| 1727303400 | 25.79 | -0.93 | -3.48 | 26.1 | 26.47 | 25.6 | 1003435 |
| 1727217000 | 26.72 | 0.81 | 3.13 | 26.04 | 26.8161 | 25.41 | 1542130 |
| 1727130600 | 25.91 | 0.37 | 1.45 | 25.9 | 26.36 | 25.7176 | 1707066 |
| 1726871400 | 25.54 | -0.37 | -1.43 | 25.71 | 26.15 | 25.18 | 1067524 |
| 1726785000 | 25.91 | 2.5 | 10.68 | 26.04 | 26.43 | 25.45 | 1863182 |
| 1726698600 | 23.41 | 0.09 | 0.39 | 23.28 | 24.44 | 22.73 | 1788941 |
| 1726612200 | 23.32 | 1.46 | 6.68 | 22.88 | 24.44 | 22.57 | 2050689 |
| 1726525800 | 21.86 | -1.44 | -6.18 | 22.32 | 22.32 | 21.48 | 1242307 |
| 1726266600 | 23.3 | 1.02 | 4.58 | 21.74 | 23.54 | 21.72 | 1869119 |
| 1726180200 | 22.28 | 0.59 | 2.72 | 21.79 | 22.39 | 21.43 | 1650139 |
| 1726093800 | 21.69 | -0.29 | -1.32 | 21.07 | 21.99 | 20.07 | 1548333 |
| 1726007400 | 21.98 | 0.6 | 2.81 | 21.21 | 22.05 | 20.87 | 1421522 |
| 1725921000 | 21.38 | 2.6 | 13.84 | 20.16 | 21.435 | 19.71 | 1849109 |
| 1725661800 | 18.78 | -1.88 | -9.10 | 21.22 | 21.31 | 18.56 | 3241127 |
| 1725575400 | 20.66 | -1.59 | -7.15 | 21.19 | 21.63 | 20.48 | 2209872 |
| 1725489000 | 22.25 | 0.04 | 0.18 | 21.02 | 22.6094 | 20.71 | 2332640 |
| 1725402600 | 22.21 | -0.53 | -2.33 | 23.03 | 23.08 | 21.8099 | 2064516 |
| 1725057000 | 22.74 | -0.48 | -2.07 | 23.48 | 23.66 | 22 | 1819562 |
| 1724970600 | 23.22 | 0.24 | 1.04 | 24.08 | 24.76 | 22.99 | 1524844 |
| 1724884200 | 22.98 | -2.71 | -10.55 | 23.83 | 23.96 | 22.15 | 2072100 |
| 1724797800 | 25.69 | -1.03 | -3.85 | 25.92 | 25.9897 | 25.1 | 1328628 |
| 1724711400 | 26.72 | -0.33 | -1.22 | 27.18 | 27.24 | 26.525 | 1205840 |
| 1724452200 | 27.05 | 2.67 | 10.95 | 24.97 | 27.26 | 24.74 | 2511588 |
| 1724365800 | 24.38 | -1.06 | -4.17 | 24.82 | 24.9098 | 24.18 | 934618 |
| 1724279400 | 25.44 | 1.63 | 6.85 | 23.76 | 25.51 | 23.26 | 1562570 |
| 1724193000 | 23.81 | 0.4 | 1.71 | 24.66 | 24.97 | 23.03 | 1430253 |
| 1724106600 | 23.41 | -0.59 | -2.46 | 23.19 | 23.65 | 22.6712 | 1458217 |
| 1723847400 | 24 | 2.04 | 9.29 | 23.13 | 24.15 | 22.4443 | 1682992 |
| 1723761000 | 21.96 | -1.46 | -6.23 | 23.63 | 24.2 | 21.6512 | 2740615 |
| 1723674600 | 23.42 | -1.62 | -6.47 | 25.05 | 25.14 | 23.26 | 2263733 |
| 1723588200 | 25.04 | 1.43 | 6.06 | 23.51 | 25.67 | 23.48 | 1689267 |
| 1723501800 | 23.61 | -1.44 | -5.75 | 24.08 | 25 | 22.65 | 2191794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
