Proshares Ultra Bitcoin ETF (BITU)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.69 | -5.05069470522 | 53.26 | 53.8405 | 47.63 | 2157814 | 49.49268163 | SP |
| 4 | -8.29 | -14.084267754 | 58.86 | 64.05 | 47.63 | 2592697 | 55.39677565 | SP |
| 12 | -6.74 | -11.7606002443 | 57.31 | 68.43 | 44.48 | 2906928 | 55.28229455 | SP |
| 26 | 25.52 | 101.876247505 | 25.05 | 68.43 | 18.56 | 2771028 | 43.11766778 | SP |
| 52 | 15.66 | 44.8582068175 | 34.91 | 68.43 | 16.3 | 2029864 | 40.2898269 | SP |
| 156 | 15.66 | 44.8582068175 | 34.91 | 68.43 | 16.3 | 2029864 | 40.2898269 | SP |
| 260 | 15.66 | 44.8582068175 | 34.91 | 68.43 | 16.3 | 2029864 | 40.2898269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.41 | 0.93 | 1.88 | 49.77 | 52.23 | 49.3504 | 2178796 |
| 1739489400 | 49.48 | -0.81 | -1.61 | 49.17 | 49.7 | 48.31 | 1923680 |
| 1739403000 | 50.29 | 1.8 | 3.71 | 47.85 | 50.95 | 47.63 | 1850697 |
| 1739316600 | 48.49 | -2.19 | -4.32 | 50.23 | 50.7 | 48 | 1976514 |
| 1739230200 | 50.68 | 1.6 | 3.26 | 51.06 | 51.47 | 50.14 | 1631367 |
| 1738971000 | 49.08 | -1.32 | -2.62 | 53.26 | 53.8405 | 48.9 | 3320731 |
| 1738884600 | 50.4 | -0.4 | -0.79 | 51.79 | 52.57 | 49.084 | 2299791 |
| 1738798200 | 50.8 | -1.46 | -2.79 | 52.37 | 52.91 | 49.9 | 2561100 |
| 1738711800 | 52.26 | -3 | -5.43 | 53.04 | 54.8 | 51.5621 | 3287013 |
| 1738625400 | 55.26 | -1.45 | -2.56 | 48.05 | 56.2499 | 47.7101 | 4871942 |
| 1738366200 | 56.71 | -4.05 | -6.67 | 60.48 | 62.13 | 56.59 | 2220885 |
| 1738279800 | 60.76 | 0.7 | 1.17 | 60.88 | 62.73 | 60.6 | 1740160 |
| 1738193400 | 60.06 | 3.43 | 6.06 | 57.6 | 60.7199 | 56.75 | 2095920 |
| 1738107000 | 56.63 | -0.31 | -0.54 | 58.05 | 59.53 | 56.5415 | 1787049 |
| 1738020600 | 56.94 | -4 | -6.56 | 56.02 | 57.92 | 53.73 | 3314388 |
| 1737761400 | 60.94 | 0.56 | 0.93 | 61.59 | 63.75 | 60.78 | 2677259 |
| 1737675000 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.38 | 0 |
| 1737588600 | 60.38 | -2.23 | -3.56 | 60.79 | 61.435 | 59.18 | 1812980 |
| 1737502200 | 62.61 | 1.48 | 2.42 | 61.45 | 64.05 | 58.6 | 3274107 |
| 1737156600 | 61.13 | 5.04 | 8.99 | 58.86 | 62.62 | 58.4 | 3686717 |
| 1737070200 | 56.09 | 0.75 | 1.36 | 55.07 | 56.4697 | 52.68 | 2010872 |
| 1736983800 | 55.34 | 3.41 | 6.57 | 54.42 | 56.65 | 54.26 | 1966244 |
| 1736897400 | 51.93 | 2.82 | 5.74 | 52.23 | 52.82 | 50.69 | 1726723 |
| 1736811000 | 49.11 | -1.11 | -2.21 | 46.09 | 49.13 | 44.48 | 2712602 |
| 1736551800 | 50.22 | 0.84 | 1.70 | 49.6 | 51.48 | 47.48 | 2156239 |
| 1736379000 | 49.38 | -2.68 | -5.15 | 50.78 | 51.6 | 47.701 | 2420157 |
| 1736292600 | 52.06 | -7.09 | -11.99 | 57.15 | 57.45 | 51.67 | 3007339 |
| 1736206200 | 59.15 | 4.37 | 7.98 | 55.36 | 59.7194 | 55.2927 | 2382233 |
| 1735947000 | 54.78 | 1.19 | 2.22 | 53.42 | 55.67 | 52.9 | 1665072 |
| 1735860600 | 53.59 | 4.17 | 8.44 | 52.82 | 54.35 | 52.18 | 2496191 |
| 1735687800 | 49.42 | -0.86 | -1.71 | 52.09 | 52.558 | 49.17 | 2655220 |
| 1735601400 | 50.28 | -0.42 | -0.83 | 48.84 | 50.98 | 46.87 | 3949530 |
| 1735342200 | 50.7 | -1.28 | -2.46 | 52.65 | 52.65 | 49.26 | 2974931 |
| 1735255800 | 51.98 | -4.04 | -7.21 | 52.13 | 53.27 | 51.48 | 2785348 |
| 1735077840 | 56.02 | 6.48 | 13.08 | 53.73 | 56.3 | 53.39 | 2165558 |
| 1734996600 | 49.54 | -4 | -7.47 | 52.25 | 52.4146 | 48.78 | 3778793 |
| 1734737400 | 53.54 | 0.1 | 0.19 | 52.04 | 55.18 | 51.925 | 4274885 |
| 1734651000 | 53.44 | -5.12 | -8.74 | 60.52 | 61.14 | 52.491 | 4938965 |
| 1734564600 | 58.56 | -7.8 | -11.75 | 63.74 | 64.08 | 57.7645 | 4748683 |
| 1734478200 | 66.36 | 1.06 | 1.62 | 67.65 | 68.43 | 64.989999 | 3774182 |
| 1734391800 | 65.3 | 4.95 | 8.20 | 63.35 | 67.69 | 63.35 | 3715449 |
| 1734132600 | 60.35 | 1.94 | 3.32 | 58.7497 | 60.72 | 58.01 | 2034388 |
| 1734046200 | 58.41 | -1.67 | -2.78 | 60.4 | 61.5182 | 57.48 | 2785948 |
| 1733959800 | 60.08 | 5.61 | 10.30 | 57.13 | 60.5575 | 56.82 | 3197674 |
| 1733873400 | 54.47 | 0.25 | 0.46 | 56.26 | 56.63 | 51.98 | 3292498 |
| 1733787000 | 54.22 | -6.69 | -10.98 | 57.6 | 59.5199 | 54.02 | 3996192 |
| 1733527800 | 60.91 | 3.01 | 5.20 | 58.29 | 61.58 | 57.43 | 2817186 |
| 1733441400 | 57.9 | -0.13 | -0.22 | 62.51 | 63.62 | 56.46 | 4423968 |
| 1733355000 | 58.03 | 3.84 | 7.09 | 54.48 | 58.38 | 53 | 3001732 |
| 1733268600 | 54.19 | -0.1 | -0.18 | 52.41 | 55.06 | 51.8 | 2404938 |
| 1733182200 | 54.29 | -1.82 | -3.24 | 54.7 | 56.4629 | 52.75 | 2870106 |
| 1732917840 | 56.11 | 0.52 | 0.94 | 56.53 | 58.32 | 56.07 | 2241354 |
| 1732750200 | 55.59 | 6.31 | 12.80 | 53.26 | 56.4 | 52.9701 | 3173223 |
| 1732663800 | 49.28 | -4.65 | -8.62 | 50.6 | 53.76 | 48.94 | 3437358 |
| 1732577400 | 53.93 | -5.16 | -8.73 | 56.8 | 56.91 | 53.07 | 4174972 |
| 1732318200 | 59.09 | 1.07 | 1.84 | 57.31 | 59.83 | 56.66 | 3211941 |
| 1732231800 | 58.02 | 4.38 | 8.17 | 57 | 59.12 | 54.97 | 5771969 |
| 1732145400 | 53.64 | 1.9 | 3.67 | 53.94 | 54.5 | 52.38 | 3449300 |
| 1732059000 | 51.74 | 1.07 | 2.11 | 50.9792 | 53.53 | 50.17 | 4067421 |
| 1731972600 | 50.67 | 0.07 | 0.14 | 49.36 | 51.88 | 48.431 | 3308747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
