Dark

BITU
ProShares Ultra Bitcoin ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:58 PM EDT

9.08USD-5.809%(-0.56)6,109,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:39 AM EDT

9.32USD-3.320%(-0.32)57,092

After-hours

Jul 31, 2026 4:53:30 PM EDT

9.10USD+0.220%(+0.02)18,842

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.3300	9.330100	8.9150	9.0800	-5.809%	6,151,326	0.000%
2026-07-30	9.6500	9.755000	9.5801	9.6400	+3.767%	3,531,503	-5.809%
2026-07-29	9.4600	9.620000	9.2700	9.2900	-0.959%	4,007,487	-2.260%
2026-07-28	9.1900	9.440000	9.0250	9.3800	-3.299%	3,935,778	-3.198%
2026-07-27	9.6900	9.930000	9.5400	9.7000	+2.213%	3,269,231	-6.392%
2026-07-24	9.5300	9.560000	9.3400	9.4900	-2.064%	3,862,914	-4.320%
2026-07-23	9.7500	9.810100	9.6200	9.6900	-3.486%	3,646,964	-6.295%
2026-07-22	9.9500	10.180000	9.9300	10.0400	-1.665%	2,760,237	-9.562%
2026-07-21	10.2000	10.360000	10.0900	10.2100	+4.184%	4,996,176	-11.068%
2026-07-20	9.6200	9.995000	9.4700	9.8000	+2.941%	4,276,710	-7.347%
2026-07-17	9.1200	9.595000	9.0148	9.5200	-0.522%	3,882,305	-4.622%
2026-07-16	9.5500	9.740000	9.4750	9.5700	-2.147%	2,360,834	-5.120%
2026-07-15	9.8800	9.960000	9.7099	9.7800	+1.138%	4,312,884	-7.157%
2026-07-14	9.4700	9.775000	9.3650	9.6700	+7.325%	5,560,321	-6.101%
2026-07-13	9.0700	9.200000	8.8600	9.0100	-5.158%	5,191,946	+0.777%
2026-07-10	9.5700	9.740000	9.4500	9.5000	+2.151%	3,560,211	-4.421%
2026-07-09	9.1400	9.380000	9.0900	9.3000	+2.990%	3,161,575	-2.366%
2026-07-08	8.9000	9.065000	8.8001	9.0300	-5.047%	4,312,702	+0.554%
2026-07-07	9.2600	9.625000	9.1400	9.5100	+0.316%	3,598,845	-4.522%
2026-07-06	8.8100	9.535000	8.7700	9.4800	+7.361%	5,965,764	-4.219%
2026-07-02	8.8900	9.040300	8.7500	8.8300	+4.745%	4,830,000	+2.831%
2026-07-01	8.1000	8.570000	8.0430	8.4300	+3.818%	5,479,114	+7.711%
2026-06-30	8.0500	8.225000	7.9200	8.1200	-5.140%	6,718,468	+11.823%
2026-06-29	8.4400	8.650000	8.1500	8.5600	+1.905%	4,422,848	+6.075%
2026-06-26	8.1500	8.615000	8.1300	8.4000	+1.695%	4,969,163	+8.095%
2026-06-25	8.8100	8.831000	7.9386	8.2600	-2.364%	6,603,482	+9.927%
2026-06-24	9.0200	9.100100	8.2101	8.4600	-8.043%	6,553,648	+7.329%
2026-06-23	9.0800	9.330900	9.0504	9.2000	-6.409%	3,291,478	-1.304%
2026-06-22	9.9800	10.170000	9.7650	9.8300	+4.797%	3,008,491	-7.630%
2026-06-18	9.8100	9.810000	9.1700	9.3800	-4.286%	4,841,880	-3.198%
2026-06-17	10.0000	10.489900	9.7350	9.8000	-4.390%	4,596,902	-7.347%
2026-06-16	10.3500	10.435000	10.1450	10.2500	-2.844%	2,788,389	-11.415%
2026-06-15	10.6000	10.760000	10.4501	10.5500	+9.213%	5,259,012	-13.934%
2026-06-12	9.5700	9.895000	9.4600	9.6600	0.000%	6,297,393	-6.004%
2026-06-11	9.4100	9.758600	9.2650	9.6600	+5.344%	5,241,436	-6.004%
2026-06-10	9.0500	9.440000	9.0450	9.1700	-0.326%	5,086,876	-0.981%
2026-06-09	9.3000	9.350000	8.8000	9.2000	-4.366%	6,188,792	-1.304%
2026-06-08	9.6800	9.860300	9.5900	9.6200	+10.195%	6,409,987	-5.613%
2026-06-05	9.2800	9.345600	8.3750	8.7300	-10.462%	11,501,928	+4.009%
2026-06-04	9.6300	10.040000	9.5250	9.7500	-5.615%	8,324,179	-6.872%
2026-06-03	10.7700	10.890000	10.2700	10.3300	-5.576%	3,909,161	-12.101%
2026-06-02	11.5100	11.535000	10.6350	10.9400	-11.774%	6,398,685	-17.002%
2026-06-01	12.5000	12.570000	12.0750	12.4000	-5.416%	4,565,875	-26.774%
2026-05-29	12.9600	13.419900	12.7500	13.1100	0.000%	5,315,504	-30.740%
2026-05-28	12.9900	13.219800	12.7739	13.1100	-4.097%	3,561,658	-30.740%
2026-05-27	13.7400	13.860000	13.5500	13.6700	-2.774%	2,616,243	-33.577%
2026-05-26	14.3500	14.850000	13.9500	14.0600	+0.357%	2,806,587	-35.420%
2026-05-22	14.5700	14.600000	13.9450	14.0100	-4.953%	2,640,424	-35.189%
2026-05-21	14.5800	14.900000	14.3586	14.7400	-0.068%	2,311,132	-38.399%
2026-05-20	14.6100	14.830000	14.4400	14.7500	+2.147%	2,541,576	-38.441%
2026-05-19	14.3200	14.525000	14.1450	14.4400	-0.069%	2,152,907	-37.119%
2026-05-18	14.6200	14.620000	14.1100	14.4500	-5.740%	3,915,564	-37.163%
2026-05-15	15.7000	15.700000	15.1200	15.3300	-5.951%	3,347,177	-40.770%
2026-05-14	15.7000	16.565000	15.5510	16.3000	+4.621%	3,771,230	-44.294%
2026-05-13	15.7900	15.819900	15.2200	15.5800	-3.049%	3,363,315	-41.720%
2026-05-12	15.9800	16.090000	15.6500	16.0700	-2.842%	2,178,274	-43.497%
2026-05-11	16.2100	16.625000	15.9300	16.5400	+4.353%	3,322,239	-45.103%
2026-05-08	15.6100	15.950000	15.5700	15.8500	+0.126%	3,184,483	-42.713%
2026-05-07	16.1800	16.180000	15.5600	15.8300	-3.358%	3,775,706	-42.641%
2026-05-06	16.6000	16.635000	16.2500	16.3800	-0.607%	3,467,937	-44.567%
2026-05-05	16.4100	16.520000	16.2150	16.4800	+3.844%	3,686,792	-44.903%
2026-05-04	15.4200	16.140000	15.2300	15.8700	+4.202%	5,850,733	-42.785%
2026-05-01	15.1950	15.450000	15.0900	15.2300	+5.180%	3,344,509	-40.381%
2026-04-30	14.3900	14.590000	14.3500	14.4800	+2.332%	2,218,699	-37.293%
2026-04-29	14.7000	14.700000	13.9150	14.1500	-2.144%	7,131,075	-35.830%
2026-04-28	14.4000	14.490000	14.1850	14.4600	-1.566%	7,703,485	-37.206%
2026-04-27	15.0000	15.225000	14.5000	14.6900	-2.132%	10,590,947	-38.189%
2026-04-24	15.2400	15.270000	14.8900	15.0100	-0.398%	5,038,584	-39.507%
2026-04-23	15.0100	15.430000	14.7400	15.0700	-2.899%	3,382,693	-39.748%
2026-04-22	15.3600	15.740000	15.2950	15.5200	+10.463%	4,826,769	-41.495%
2026-04-21	14.4700	14.660000	13.9800	14.0500	-3.569%	3,394,507	-35.374%
2026-04-20	14.1550	14.640700	13.9400	14.5700	-3.061%	5,155,117	-37.680%
2026-04-17	14.7400	15.380000	14.5650	15.0300	+5.474%	7,041,496	-39.587%
2026-04-16	14.0900	14.270000	13.4300	14.2500	+0.778%	3,401,634	-36.281%
2026-04-15	13.8900	14.230000	13.5900	14.1400	+2.168%	4,268,548	-35.785%
2026-04-14	13.9500	14.540000	13.6950	13.8400	+2.367%	4,334,775	-34.393%
2026-04-13	12.7200	13.570000	12.5610	13.5200	+0.222%	4,062,614	-32.840%
2026-04-10	13.1400	13.505000	12.9914	13.4900	+3.213%	3,341,349	-32.691%
2026-04-09	12.7300	13.240000	12.4900	13.0700	+2.269%	2,902,096	-30.528%
2026-04-08	13.1800	13.230000	12.5600	12.7800	+6.678%	4,931,392	-28.951%
2026-04-07	11.8100	12.020000	11.5400	11.9800	-2.204%	3,405,871	-24.207%
2026-04-06	12.1700	12.470000	12.0600	12.2500	+8.120%	4,470,301	-25.878%
2026-04-02	11.0100	11.485000	10.8800	11.3300	-3.410%	4,540,485	-19.859%
2026-04-01	11.8800	12.095000	11.6600	11.7300	+0.773%	3,163,906	-22.592%
2026-03-31	11.2900	11.890000	11.1650	11.6400	+3.929%	4,200,043	-21.993%
2026-03-30	11.6500	11.705000	11.1050	11.2000	+1.541%	4,677,099	-18.929%
2026-03-27	11.2700	11.290000	10.8800	11.0300	-7.544%	5,013,233	-17.679%
2026-03-26	12.2500	12.410000	11.7800	11.9300	-6.578%	3,984,477	-23.889%
2026-03-25	13.0500	13.180000	12.6800	12.7700	+4.245%	3,325,266	-28.896%
2026-03-24	12.6900	12.770000	12.0900	12.2500	-3.846%	3,620,568	-25.878%
2026-03-23	12.8000	13.160000	12.5250	12.7400	+1.352%	5,391,863	-28.728%
2026-03-20	12.6800	12.705000	12.2800	12.5700	-0.238%	4,385,969	-27.765%
2026-03-19	12.1800	12.730000	12.0645	12.6000	-2.250%	5,869,189	-27.937%
2026-03-18	13.4500	13.480000	12.8350	12.8900	-9.607%	5,388,880	-29.558%
2026-03-17	13.9500	14.408800	13.8101	14.2600	+1.567%	4,903,686	-36.325%
2026-03-16	14.0300	14.260000	13.6800	14.0400	+7.751%	6,644,641	-35.328%
2026-03-13	13.7300	14.060000	12.9100	13.0300	+2.036%	7,914,171	-30.315%
2026-03-12	12.6400	12.850000	12.3700	12.7700	-0.700%	3,701,293	-28.896%
2026-03-11	12.7100	13.110000	12.5000	12.8600	+1.821%	3,814,673	-29.393%
2026-03-10	12.9300	13.270000	12.3700	12.6300	+2.766%	4,846,653	-28.108%
2026-03-09	12.1800	12.465000	12.0000	12.2900	+2.845%	5,791,363	-26.119%
2026-03-06	12.2800	12.330000	11.8200	11.9500	-8.918%	6,244,195	-24.017%
2026-03-05	13.6200	13.730000	12.8700	13.1200	-5.202%	5,555,792	-30.793%
2026-03-04	13.3800	14.185000	13.2100	13.8400	+14.380%	7,033,108	-34.393%
2026-03-03	11.7000	12.385000	11.3600	12.1000	-2.811%	6,810,960	-24.959%
2026-03-02	11.2300	12.785000	11.2250	12.4500	+10.568%	5,895,694	-27.068%
2026-02-27	11.4600	11.530000	11.1100	11.2600	-5.616%	4,376,383	-19.361%
2026-02-26	12.1600	12.230000	11.6000	11.9300	-5.016%	4,530,697	-23.889%
2026-02-25	11.6800	12.700000	11.5500	12.5600	+14.494%	6,850,076	-27.707%
2026-02-24	10.4700	11.070000	10.4100	10.9700	-0.091%	3,934,186	-17.229%
2026-02-23	11.5600	11.605000	10.7950	10.9800	-9.630%	5,779,911	-17.304%
2026-02-20	11.8900	12.270000	11.7350	12.1500	+1.674%	4,873,177	-25.267%
2026-02-19	11.5400	11.980000	11.4100	11.9500	+2.752%	4,429,314	-24.017%
2026-02-18	11.9250	12.400000	11.4950	11.6300	-4.437%	5,833,763	-21.926%
2026-02-17	12.2700	12.365000	11.7550	12.1700	-2.951%	4,461,730	-25.390%
2026-02-13	12.0600	12.800000	11.8900	12.5400	+10.193%	7,317,675	-27.592%
2026-02-12	12.3300	12.450000	11.2900	11.3800	-6.645%	4,919,227	-20.211%
2026-02-11	12.3500	12.460000	11.5100	12.1900	-3.636%	6,787,656	-25.513%
2026-02-10	12.7950	13.110000	12.3100	12.6500	-5.667%	4,737,573	-28.221%
2026-02-09	12.7200	13.560000	12.5400	13.4100	+2.133%	6,067,771	-32.289%
2026-02-06	12.1600	13.665000	12.1250	13.1300	+19.472%	11,913,156	-30.845%
2026-02-05	13.5500	13.850000	10.5801	10.9900	-26.242%	16,160,561	-17.379%
2026-02-04	15.6800	15.870000	14.3200	14.9000	-8.025%	6,547,691	-39.060%
2026-02-03	17.0500	17.080000	14.6700	16.2000	-3.629%	13,105,353	-43.951%
2026-02-02	16.9500	17.565000	16.7200	16.8100	-14.540%	15,532,560	-45.985%
2026-01-30	19.2300	20.035000	18.7400	19.6700	-0.657%	5,200,230	-53.838%
2026-01-29	21.6500	21.710000	19.3750	19.8000	-11.370%	8,591,307	-54.141%
2026-01-28	22.7800	23.060000	22.2100	22.3400	-0.623%	2,524,048	-59.355%
2026-01-27	21.9400	22.520000	21.4200	22.4800	+4.026%	3,706,605	-59.609%
2026-01-26	21.6400	22.249700	21.3300	21.6100	-4.338%	4,683,105	-57.982%
2026-01-23	22.6800	23.460000	22.0900	22.5900	+0.089%	4,152,297	-59.805%
2026-01-22	22.6500	22.840000	22.0800	22.5700	-1.784%	3,126,420	-59.770%
2026-01-21	22.6600	23.180000	21.4700	22.9800	+1.278%	8,432,040	-60.487%
2026-01-20	23.3900	23.630000	22.4607	22.6900	-12.529%	7,875,181	-59.982%
2026-01-16	26.0500	26.120000	25.2400	25.9400	+0.465%	5,210,289	-64.996%
2026-01-15	26.7300	26.850000	25.7500	25.8200	-5.248%	5,173,589	-64.833%
2026-01-14	26.1400	27.380000	25.9650	27.2500	+6.821%	5,588,452	-66.679%
2026-01-13	24.4100	25.559900	24.2300	25.5100	+6.647%	4,807,195	-64.406%
2026-01-12	23.2500	24.360300	23.1900	23.9200	+2.749%	3,919,527	-62.040%
2026-01-09	23.4500	24.215000	23.0400	23.2800	-1.564%	4,409,368	-60.997%
2026-01-08	22.9700	23.940000	22.7700	23.6500	-0.127%	3,061,544	-61.607%
2026-01-07	23.9800	24.295000	23.5300	23.6800	-3.544%	3,448,665	-61.655%
2026-01-06	25.5900	25.600000	23.8400	24.5500	-3.839%	5,043,534	-63.014%
2026-01-05	24.7400	25.830000	24.5400	25.5300	+9.996%	6,182,239	-64.434%
2026-01-02	22.7600	23.850000	22.5100	23.2100	+5.070%	7,764,153	-60.879%
2025-12-31	22.7900	22.800000	21.8700	22.0900	-0.853%	4,136,561	-58.895%
2025-12-30	22.3900	23.070000	22.2300	22.2800	+1.689%	3,531,929	-59.246%
2025-12-29	22.1100	22.437100	21.8300	21.9100	-0.905%	3,541,111	-58.558%
2025-12-26	22.8700	22.890000	21.6200	22.1100	+0.454%	4,751,799	-58.933%
2025-12-24	21.9900	22.195000	21.5500	22.0100	-21.280%	3,971,607	-58.746%
2025-12-23	27.9500	28.390000	27.2600	27.9600	-1.653%	2,879,325	-67.525%
2025-12-22	29.4800	29.760000	28.1100	28.4300	+0.851%	3,658,637	-68.062%
2025-12-19	28.2300	29.080000	27.5000	28.1900	+7.637%	4,831,272	-67.790%
2025-12-18	28.6200	29.130000	26.0350	26.1900	-2.820%	5,983,699	-65.330%
2025-12-17	28.1700	29.855000	26.5900	26.9500	-4.127%	5,119,739	-66.308%
2025-12-16	27.6400	28.450000	27.5800	28.1100	+4.382%	3,238,201	-67.698%
2025-12-15	29.3500	29.680000	26.5200	26.9300	-10.053%	6,663,095	-66.283%
2025-12-12	31.2600	31.635000	29.4200	29.9400	-3.482%	4,501,197	-69.673%
2025-12-11	29.9200	31.050000	29.3100	31.0200	-1.618%	3,864,540	-70.729%
2025-12-10	31.1700	32.925100	30.8900	31.5300	-1.284%	3,547,370	-71.202%
2025-12-09	30.0900	32.990000	29.8650	31.9400	+5.170%	4,371,239	-71.572%
2025-12-08	30.7500	31.030000	29.6000	30.3700	+3.089%	3,277,579	-70.102%
2025-12-05	30.2300	30.950000	28.6550	29.4600	-7.066%	4,610,581	-69.179%
2025-12-04	31.8900	32.190000	30.5600	31.7000	-0.876%	3,091,067	-71.356%
2025-12-03	31.7800	32.510000	31.2000	31.9800	+4.135%	3,140,358	-71.607%
2025-12-02	29.2400	31.515000	29.0300	30.7100	+12.739%	4,434,337	-70.433%
2025-12-01	27.7300	28.030000	26.1000	27.2400	-12.692%	5,605,029	-66.667%
2025-11-28	32.7950	32.840000	30.9000	31.2000	+1.695%	2,959,480	-70.897%
2025-11-26	28.9400	31.040000	28.5200	30.6800	+5.866%	3,691,359	-70.404%
2025-11-25	28.8900	29.510000	28.1400	28.9800	-4.071%	3,224,439	-68.668%
2025-11-24	28.1250	30.302600	27.6600	30.2100	+10.700%	4,725,551	-69.944%
2025-11-21	26.7000	27.950000	25.7900	27.2900	-4.178%	7,912,755	-66.728%
2025-11-20	31.9300	32.090000	28.2100	28.4800	-7.050%	7,130,730	-68.118%
2025-11-19	31.8500	32.730000	29.9600	30.6400	-7.264%	5,923,922	-70.366%
2025-11-18	32.2500	33.760000	31.7100	33.0400	+2.133%	5,978,843	-72.518%
2025-11-17	34.0000	35.340000	31.8500	32.3500	-5.215%	7,112,133	-71.932%
2025-11-14	34.9600	36.501400	34.0300	34.1300	-7.682%	5,455,911	-73.396%
2025-11-13	40.4600	41.280000	36.8900	36.9700	-7.040%	4,779,307	-75.440%
2025-11-12	42.4500	42.502000	39.2100	39.7700	-2.572%	2,523,818	-77.169%
2025-11-11	42.2300	42.380000	40.6950	40.8200	-6.161%	1,201,371	-77.756%
2025-11-10	43.6600	43.750300	42.4100	43.5000	+4.292%	2,085,896	-79.126%
2025-11-07	38.9400	41.840000	38.2900	41.7100	+5.729%	3,202,070	-78.231%
2025-11-06	41.1600	41.160000	39.0000	39.4500	-5.937%	2,831,327	-76.984%
2025-11-05	40.9700	42.540000	40.5800	41.9400	+6.231%	2,410,925	-78.350%
2025-11-04	41.9500	42.890000	38.5200	39.4800	-10.921%	6,101,455	-77.001%
2025-11-03	45.2050	45.745000	43.3000	44.3200	-6.793%	2,685,885	-79.513%
2025-10-31	47.6300	48.600000	46.5600	47.5500	+6.186%	2,666,398	-80.904%
2025-10-30	46.5000	46.558900	44.5900	44.7800	-7.441%	3,085,801	-79.723%
2025-10-29	51.0700	51.140000	47.2000	48.3800	-5.397%	3,267,278	-81.232%
2025-10-28	52.4600	53.440000	50.9900	51.1400	-2.311%	2,005,182	-82.245%
2025-10-27	52.5300	53.100000	51.9400	52.3500	+7.694%	2,599,753	-82.655%
2025-10-24	49.1500	49.290000	47.8500	48.6100	+0.663%	2,534,035	-81.321%
2025-10-23	47.3000	49.280000	46.9800	48.2900	+4.479%	2,333,201	-81.197%
2025-10-22	46.5900	47.440000	45.8600	46.2200	-7.263%	4,662,029	-80.355%
2025-10-21	47.0600	51.830000	46.5800	49.8400	+1.777%	5,402,733	-81.782%
2025-10-20	48.8900	49.705000	48.1000	48.9700	+8.173%	3,384,255	-81.458%
2025-10-17	44.4000	46.130000	43.5300	45.2700	-3.166%	5,853,024	-79.943%
2025-10-16	49.4000	49.700000	46.1500	46.7500	-5.594%	6,079,005	-80.578%
2025-10-15	49.7900	50.471365	48.4500	49.5200	-2.635%	2,885,203	-81.664%
2025-10-14	49.1400	51.730000	48.2600	50.8600	-5.605%	4,322,920	-82.147%
2025-10-13	52.4300	53.940000	51.8768	53.8800	-1.083%	4,207,312	-83.148%
2025-10-10	59.8600	60.400000	53.8300	54.4700	-7.537%	5,601,037	-83.330%
2025-10-09	61.3200	61.320000	57.6100	58.9100	-3.867%	3,044,287	-84.587%
2025-10-08	60.3700	62.120000	59.6000	61.2800	+2.819%	2,788,670	-85.183%
2025-10-07	63.0000	63.000000	58.5800	59.6000	-6.157%	4,777,637	-84.765%
2025-10-06	63.0200	64.400000	62.5100	63.5100	+4.234%	3,069,189	-85.703%
2025-10-03	58.9600	62.223000	58.2600	60.9300	+3.044%	3,266,380	-85.098%
2025-10-02	57.5900	59.390000	56.9100	59.1300	+5.835%	2,761,702	-84.644%
2025-10-01	55.1900	56.635000	54.9300	55.8700	+4.645%	2,258,276	-83.748%
2025-09-30	52.4100	53.575000	51.9000	53.3900	+0.056%	1,579,926	-82.993%
2025-09-29	51.4200	53.440000	51.3000	53.3600	+9.636%	2,241,694	-82.984%
2025-09-26	48.7400	49.700000	48.2200	48.6700	-0.470%	2,388,212	-81.344%
2025-09-25	51.0300	51.100000	48.0800	48.9000	-7.246%	4,478,576	-81.431%
2025-09-24	52.4200	53.270000	52.1800	52.7200	+3.190%	1,654,198	-82.777%
2025-09-23	52.3500	52.650000	50.9650	51.0900	-1.008%	2,872,944	-82.227%
2025-09-22	52.3800	52.880000	51.4200	51.6100	-5.233%	2,254,124	-82.407%
2025-09-19	55.5900	55.860000	54.4100	54.4600	-4.153%	1,867,374	-83.327%
2025-09-18	56.8300	57.300000	56.4000	56.8200	+3.197%	1,658,274	-84.020%
2025-09-17	55.6200	55.794100	54.0936	55.0600	-2.098%	2,367,986	-83.509%
2025-09-16	54.9000	56.420000	54.2300	56.2400	+2.609%	1,318,630	-83.855%
2025-09-15	54.5600	55.080000	53.8700	54.8100	-2.750%	2,128,548	-83.434%
2025-09-12	54.5900	56.400000	54.4500	56.3600	+4.004%	1,656,765	-83.889%
2025-09-11	53.5100	54.439900	53.4200	54.1900	+1.670%	1,501,241	-83.244%
2025-09-10	53.4500	54.160000	52.9300	53.3000	+3.878%	2,214,255	-82.964%
2025-09-09	52.6900	52.850000	50.6900	51.3100	-1.365%	1,599,236	-82.304%
2025-09-08	52.1300	52.830000	51.7600	52.0200	+0.873%	1,444,662	-82.545%
2025-09-05	52.7400	53.070000	50.2200	51.5700	+3.243%	2,337,540	-82.393%
2025-09-04	50.9100	51.019700	49.5000	49.9500	-4.548%	1,698,601	-81.822%
2025-09-03	51.5800	52.700000	51.3100	52.3300	+2.729%	1,878,248	-82.649%
2025-09-02	49.7200	51.920000	49.4205	50.9400	+3.558%	2,235,339	-82.175%
2025-08-29	51.3300	51.400000	48.9100	49.1900	-6.766%	3,518,054	-81.541%
2025-08-28	53.8200	54.030000	52.7000	52.7600	-0.151%	1,891,986	-82.790%
2025-08-27	52.1400	53.430000	51.9000	52.8400	+1.537%	1,758,758	-82.816%
2025-08-26	50.9000	52.100000	50.4000	52.0400	+0.619%	1,887,677	-82.552%
2025-08-25	52.5400	53.920000	51.4700	51.7200	-10.115%	3,208,346	-82.444%
2025-08-22	53.3600	58.339900	53.0200	57.5400	+7.955%	3,370,171	-84.220%
2025-08-21	54.4400	55.120000	53.0700	53.3000	-3.721%	1,565,501	-82.964%
2025-08-20	54.4400	55.510000	53.4000	55.3600	+2.310%	2,251,624	-83.598%
2025-08-19	56.8400	57.000000	53.6650	54.1100	-5.732%	2,919,306	-83.219%
2025-08-18	56.8200	57.930000	55.9200	57.4000	-1.154%	1,738,751	-84.181%
2025-08-15	59.7000	59.710000	57.9463	58.0700	-1.992%	2,291,247	-84.364%
2025-08-14	59.5400	60.800000	58.3800	59.2500	-8.011%	4,147,549	-84.675%
2025-08-13	62.0800	64.530000	61.5500	64.4100	+5.400%	3,001,820	-85.903%
2025-08-12	60.6600	61.660000	60.0000	61.1100	+1.075%	3,447,324	-85.142%
2025-08-11	60.9800	62.270000	60.0200	60.4600	+4.313%	3,804,060	-84.982%
2025-08-08	58.2900	58.930000	57.3400	57.9600	-2.045%	1,973,756	-84.334%
2025-08-07	58.0800	59.260000	57.2600	59.1700	+4.008%	2,008,619	-84.654%
2025-08-06	55.4800	57.340000	55.1800	56.8900	+2.819%	1,494,978	-84.039%
2025-08-05	55.7700	56.230000	54.2400	55.3300	-1.845%	1,709,123	-83.589%
2025-08-04	55.7000	57.349900	55.6400	56.3700	+3.015%	1,620,508	-83.892%
2025-08-01	57.2200	57.440000	54.6300	54.7200	-8.080%	3,138,008	-83.406%
2025-07-31	60.9500	61.790000	59.4700	59.5300	-0.235%	1,733,880	-84.747%
2025-07-30	60.4000	61.760000	58.4700	59.6700	-1.143%	2,322,992	-84.783%
2025-07-29	62.0100	62.050000	59.7100	60.3600	-1.049%	1,733,537	-84.957%
2025-07-28	61.5900	62.190000	60.3100	61.0000	+2.024%	2,092,169	-85.115%
2025-07-25	59.2900	60.120000	57.9700	59.7900	-3.766%	2,453,840	-84.814%
2025-07-24	61.9500	62.789900	60.9200	62.1300	+0.926%	1,672,832	-85.385%
2025-07-23	61.2700	61.900000	60.3985	61.5600	-1.504%	1,683,143	-85.250%
2025-07-22	62.4200	63.500000	60.6500	62.5000	+4.445%	2,302,966	-85.472%
2025-07-21	61.3700	62.460000	59.6700	59.8400	-1.058%	2,188,895	-84.826%
2025-07-18	62.1100	62.629900	60.2400	60.4800	-2.937%	2,492,728	-84.987%
2025-07-17	61.1500	63.360000	60.8000	62.3100	-0.574%	1,918,364	-85.428%
2025-07-16	62.2300	63.390000	61.5000	62.6700	+4.834%	2,686,254	-85.511%
2025-07-15	61.1300	62.006900	59.0400	59.7800	-5.725%	3,335,101	-84.811%
2025-07-14	65.3100	65.770000	62.6350	63.4100	+2.855%	3,676,835	-85.680%
2025-07-11	61.0900	61.730000	60.0900	61.6500	+8.272%	2,828,854	-85.272%
2025-07-10	54.5700	57.480000	54.0400	56.9400	+2.835%	3,481,148	-84.053%
2025-07-09	53.2000	55.662500	52.1300	55.3700	+5.567%	2,393,822	-83.601%
2025-07-08	52.5500	52.900000	51.6900	52.4500	+1.392%	1,355,097	-82.688%
2025-07-07	52.1600	52.359900	51.1400	51.7300	-2.617%	1,362,338	-82.447%
2025-07-03	53.1500	54.378000	52.8000	53.1200	-0.655%	1,521,340	-82.907%
2025-07-02	51.2900	53.620000	51.2245	53.4700	+8.502%	3,293,072	-83.019%
2025-07-01	50.5600	51.120000	49.2300	49.2800	-4.773%	1,509,399	-81.575%
2025-06-30	51.9500	51.970000	50.8301	51.7500	+1.431%	1,587,211	-82.454%
2025-06-27	50.9800	51.920000	50.6120	51.0200	-1.563%	1,462,945	-82.203%
2025-06-26	51.4400	52.020200	50.8601	51.8300	-0.365%	1,093,372	-82.481%
2025-06-25	51.7300	52.450000	51.1200	52.0200	+3.978%	1,735,606	-82.545%
2025-06-24	49.6000	50.674400	49.2400	50.0300	+4.600%	1,829,488	-81.851%
2025-06-23	45.8700	47.950000	44.4900	47.8300	0.000%	2,945,192	-81.016%
2025-06-20	50.4400	50.539700	46.9600	47.8300	-1.096%	2,170,452	-81.016%
2025-06-18	48.5500	49.900000	48.1043	48.3600	-1.927%	1,492,625	-81.224%
2025-06-17	50.1600	50.367900	47.9425	49.3100	-7.434%	2,475,122	-81.586%
2025-06-16	51.2700	53.500000	51.1400	53.2700	+6.775%	1,563,666	-82.955%
2025-06-13	49.6800	50.806800	48.9100	49.8900	-3.183%	1,745,677	-81.800%
2025-06-12	51.5100	53.190000	51.2201	51.5300	-3.772%	1,431,553	-82.379%
2025-06-11	54.5200	55.200000	53.1400	53.5500	-1.418%	1,341,511	-83.044%
2025-06-10	54.5000	55.159900	53.0700	54.3200	+1.571%	1,688,629	-83.284%
2025-06-09	52.4900	53.640000	51.8500	53.4800	+8.479%	1,904,591	-83.022%
2025-06-06	49.0400	50.450000	48.9800	49.3000	+4.693%	1,683,203	-81.582%
2025-06-05	50.9000	50.950000	46.8600	47.0900	-6.045%	2,685,594	-80.718%
2025-06-04	50.1800	50.750000	49.2900	50.1200	-2.623%	1,225,073	-81.883%
2025-06-03	50.6900	52.050000	50.2600	51.4700	+3.582%	1,336,885	-82.359%
2025-06-02	49.2200	49.990000	48.8800	49.6900	-1.389%	1,529,175	-81.727%
2025-05-30	51.5100	51.860000	49.4201	50.3900	-2.098%	3,571,579	-81.981%
2025-05-29	54.1700	54.250000	51.3200	51.4700	-2.630%	2,357,044	-82.359%
2025-05-28	54.8100	55.090000	52.7900	52.8600	-5.438%	2,011,993	-82.823%
2025-05-27	56.6000	56.872500	54.8000	55.9000	+2.045%	2,241,549	-83.757%
2025-05-23	54.7200	56.195000	54.1200	54.7800	-4.681%	2,500,677	-83.425%
2025-05-22	57.7300	58.270000	56.6900	57.4700	+4.719%	4,279,178	-84.200%
2025-05-21	52.7000	56.130000	52.3500	54.8800	+2.791%	4,531,764	-83.455%
2025-05-20	50.9500	53.630000	50.4400	53.3900	+3.010%	2,747,488	-82.993%
2025-05-19	48.8900	51.910000	48.8000	51.8300	+2.674%	2,231,326	-82.481%
2025-05-16	49.8600	51.000000	49.7500	50.4800	+1.733%	1,592,963	-82.013%
2025-05-15	49.0200	50.610000	47.8600	49.6200	-0.301%	1,679,745	-81.701%
2025-05-14	50.6000	50.850000	49.0700	49.7700	-3.077%	1,590,113	-81.756%
2025-05-13	50.2300	51.510000	49.4000	51.3500	+6.095%	1,734,668	-82.317%
2025-05-12	50.6600	51.071600	47.3400	48.4000	-2.655%	2,476,574	-81.240%
2025-05-09	49.6000	50.350000	48.9200	49.7200	+3.583%	1,823,473	-81.738%
2025-05-08	46.3900	48.410000	45.9900	48.0000	+10.497%	2,443,268	-81.083%
2025-05-07	43.8800	44.640000	43.0500	43.4400	+2.622%	1,633,369	-79.098%
2025-05-06	41.2000	42.540000	40.8400	42.3300	+1.292%	1,183,527	-78.549%
2025-05-05	41.5800	42.345000	41.0900	41.7900	-5.581%	1,090,850	-78.272%
2025-05-02	44.3400	45.220000	44.0300	44.2600	+0.705%	1,600,972	-79.485%
2025-05-01	44.1000	44.880000	43.3800	43.9500	+5.194%	1,802,463	-79.340%
2025-04-30	42.2100	42.210000	40.6400	41.7800	-2.701%	1,476,329	-78.267%
2025-04-29	42.4800	43.110000	42.2650	42.9400	+1.154%	1,190,736	-78.854%
2025-04-28	42.8400	42.899700	41.2400	42.4500	-1.462%	1,448,687	-78.610%
2025-04-25	42.0300	43.565000	41.8800	43.0800	+3.707%	2,182,497	-78.923%
2025-04-24	40.8300	41.620000	40.6100	41.5400	+0.145%	2,103,084	-78.142%
2025-04-23	41.9500	42.430000	40.0300	41.4800	+4.300%	2,157,447	-78.110%
2025-04-22	38.2500	40.010000	38.0500	39.7700	+9.439%	2,430,915	-77.169%
2025-04-21	36.2100	37.340000	35.4900	36.3400	+5.978%	2,079,026	-75.014%
2025-04-17	34.0900	34.810000	33.3600	34.2900	+1.121%	1,190,758	-73.520%
2025-04-16	33.3700	34.850000	33.0650	33.9100	+0.833%	1,576,778	-73.223%
2025-04-15	35.0100	35.670000	33.5500	33.6300	-2.182%	1,939,959	-73.000%
2025-04-14	34.4700	35.150000	33.4224	34.3800	+2.504%	1,853,791	-73.589%
2025-04-11	32.1500	33.860000	31.5600	33.5400	+10.803%	2,301,250	-72.928%
2025-04-10	31.9500	32.070000	29.3200	30.2700	-6.833%	3,126,002	-70.003%
2025-04-09	28.3400	33.000000	28.3400	32.4900	+14.321%	4,956,547	-72.053%
2025-04-08	31.0200	31.140000	28.0100	28.4200	-3.366%	3,338,847	-68.051%
2025-04-07	28.4600	32.040000	27.5300	29.4100	-14.307%	4,777,004	-69.126%
2025-04-04	33.3000	34.860000	32.5100	34.3200	+4.986%	2,893,436	-73.543%
2025-04-03	32.7500	33.370000	32.0300	32.6900	-11.720%	2,962,211	-72.224%
2025-04-02	35.0500	37.438000	34.9900	37.0300	+4.664%	3,974,796	-75.479%
2025-04-01	34.2400	35.850000	33.2800	35.3800	+6.310%	2,189,761	-74.336%
2025-03-31	33.3800	34.510000	32.5800	33.2800	-3.171%	2,900,645	-72.716%
2025-03-28	35.8100	35.970000	34.1500	34.3700	-7.732%	2,503,902	-73.582%
2025-03-27	36.7200	37.756000	36.2400	37.2500	+1.003%	1,321,486	-75.624%
2025-03-26	37.8000	38.140000	36.2212	36.8800	-3.758%	1,708,354	-75.380%
2025-03-25	37.9800	38.465000	37.3800	38.3200	-0.338%	1,767,682	-76.305%
2025-03-24	37.6000	38.900000	37.5463	38.4500	+10.393%	2,639,897	-76.385%
2025-03-21	34.6000	35.230000	34.1700	34.8300	-0.713%	2,177,139	-73.931%
2025-03-20	35.8700	37.118500	34.5800	35.0800	-3.147%	2,357,234	-74.116%
2025-03-19	35.0200	36.680000	34.7020	36.2200	+7.605%	2,771,322	-74.931%
2025-03-18	33.7000	33.820000	32.6000	33.6600	-5.236%	2,020,843	-73.024%
2025-03-17	34.1600	35.745000	33.7700	35.5200	-0.393%	1,987,161	-74.437%
2025-03-14	34.6100	36.290000	34.1049	35.6600	+11.298%	2,698,546	-74.537%
2025-03-13	34.3500	34.570000	31.8310	32.0400	-6.915%	1,836,892	-71.660%
2025-03-12	34.7400	35.130000	32.4250	34.4200	-0.463%	2,256,356	-73.620%
2025-03-11	33.2700	34.980000	31.2800	34.5800	+10.373%	3,500,979	-73.742%
2025-03-10	34.6000	34.830000	29.8510	31.3300	-18.496%	5,559,081	-71.018%
2025-03-07	40.3700	42.300000	37.9390	38.4400	-4.828%	4,216,497	-76.379%
2025-03-06	41.2600	42.710000	39.2000	40.3900	-3.304%	3,592,968	-77.519%
2025-03-05	41.1500	41.860000	39.1428	41.7700	+8.325%	2,984,173	-78.262%
2025-03-04	34.9500	40.370000	33.7700	38.5600	+1.930%	4,551,763	-76.452%
2025-03-03	43.9900	44.090000	36.9800	37.8300	+1.913%	4,986,071	-75.998%
2025-02-28	35.0400	37.950000	34.3100	37.1200	+2.175%	4,100,642	-75.539%
2025-02-27	38.8600	38.980000	35.6250	36.3300	-2.496%	3,517,136	-75.007%
2025-02-26	38.5800	41.010000	35.2700	37.2600	-8.564%	4,884,464	-75.631%
2025-02-25	41.7200	41.730000	38.3200	40.7500	-12.572%	6,263,534	-77.718%
2025-02-24	48.0800	48.450000	46.2300	46.6100	-1.625%	2,769,582	-80.519%
2025-02-21	52.0100	52.300000	47.2000	47.3800	-7.893%	2,767,041	-80.836%
2025-02-20	50.6200	51.730000	49.6000	51.4400	+4.958%	2,235,035	-82.348%
2025-02-19	49.1400	49.580000	48.2200	49.0100	+4.299%	1,805,413	-81.473%
2025-02-18	49.4500	49.620000	46.1000	46.9900	-6.784%	3,658,862	-80.677%
2025-02-14	49.7700	52.230000	49.3504	50.4100	+1.880%	2,181,207	-81.988%
2025-02-13	49.1700	49.700000	48.3100	49.4800	-1.611%	1,969,315	-81.649%
2025-02-12	47.8500	50.950000	47.6300	50.2900	+3.712%	1,860,465	-81.945%
2025-02-11	50.2300	50.700000	48.0000	48.4900	-4.321%	1,992,237	-81.274%
2025-02-10	51.0600	51.470000	50.1400	50.6800	+3.260%	1,646,637	-82.084%

.dark-mode .GDv8pF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDv8pF{ color: #333333; background-color: white; border: 2px solid #333333; }BITUProShares Ultra Bitcoin ETFstock NYSE ETF

BITU
ProShares Ultra Bitcoin ETF
stock NYSE ETF