Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,412.07 -569.48 (-0.83%) CMC Crypto 200
1,480.89 -3.31 (-0.22%)
Proshares Ultra Bitcoin ETF (BITU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 34.95 | 37.01 | 34.45 | 36.76 | 36.76 | 517,100 |
| 23 May 2024 | 36.94 | 37.14 | 34.20 | 34.69 | 34.69 | 970,300 |
| 22 May 2024 | 37.62 | 38.56 | 36.98 | 37.46 | 37.46 | 551,200 |
| 21 May 2024 | 38.90 | 39.25 | 36.91 | 37.01 | 37.01 | 852,100 |
| 20 May 2024 | 34.77 | 38.07 | 34.50 | 37.98 | 37.98 | 985,800 |
| 17 May 2024 | 34.08 | 35.37 | 33.59 | 34.95 | 34.95 | 839,100 |
| 16 May 2024 | 33.82 | 34.29 | 32.31 | 32.95 | 32.95 | 736,900 |
| 15 May 2024 | 32.14 | 34.29 | 31.88 | 34.00 | 34.00 | 1,118,600 |
| 14 May 2024 | 30.01 | 30.21 | 29.10 | 29.56 | 29.56 | 382,700 |
| 13 May 2024 | 30.72 | 31.45 | 30.57 | 31.13 | 31.13 | 360,400 |
| 10 May 2024 | 30.83 | 31.20 | 28.27 | 28.77 | 28.77 | 740,600 |
| 09 May 2024 | 29.45 | 30.80 | 28.96 | 30.52 | 30.52 | 477,200 |
| 08 May 2024 | 30.06 | 30.87 | 29.87 | 30.25 | 30.25 | 332,100 |
| 07 May 2024 | 31.70 | 32.45 | 30.95 | 31.20 | 31.20 | 378,900 |
| 06 May 2024 | 31.74 | 32.36 | 30.92 | 31.27 | 31.27 | 802,800 |
| 03 May 2024 | 29.40 | 30.40 | 29.38 | 30.32 | 30.32 | 616,800 |
| 02 May 2024 | 27.19 | 27.90 | 26.70 | 27.70 | 27.70 | 456,100 |
| 01 May 2024 | 26.14 | 27.87 | 25.20 | 25.60 | 25.60 | 1,252,700 |
| 01 May 2024 | 0.015 Dividend | |||||
| 30 Apr 2024 | 29.70 | 29.94 | 27.70 | 27.91 | 27.89 | 981,500 |
| 29 Apr 2024 | 31.08 | 31.72 | 30.24 | 31.52 | 31.50 | 505,400 |
| 26 Apr 2024 | 32.47 | 33.42 | 31.87 | 32.37 | 32.35 | 357,400 |
| 25 Apr 2024 | 31.75 | 33.50 | 31.48 | 33.31 | 33.29 | 508,000 |
| 24 Apr 2024 | 34.91 | 35.17 | 32.29 | 32.60 | 32.58 | 719,000 |
| 23 Apr 2024 | 35.00 | 36.12 | 34.93 | 35.39 | 35.37 | 393,700 |
| 22 Apr 2024 | 35.02 | 35.84 | 34.57 | 35.51 | 35.49 | 632,900 |
| 19 Apr 2024 | 33.67 | 34.04 | 32.42 | 33.25 | 33.23 | 1,131,200 |
| 18 Apr 2024 | 31.25 | 33.00 | 30.75 | 32.41 | 32.39 | 619,400 |
| 17 Apr 2024 | 31.26 | 31.94 | 28.55 | 29.92 | 29.90 | 1,148,600 |
| 16 Apr 2024 | 32.10 | 32.27 | 30.62 | 31.71 | 31.69 | 722,700 |
| 15 Apr 2024 | 35.56 | 35.81 | 31.26 | 32.32 | 32.30 | 1,496,300 |
| 12 Apr 2024 | 39.88 | 40.12 | 34.23 | 36.20 | 36.18 | 1,032,200 |
| 11 Apr 2024 | 40.72 | 40.81 | 39.25 | 40.39 | 40.37 | 589,100 |
| 10 Apr 2024 | 37.25 | 40.00 | 37.00 | 40.00 | 39.98 | 846,600 |
| 09 Apr 2024 | 40.75 | 41.04 | 37.85 | 38.72 | 38.70 | 792,600 |
| 08 Apr 2024 | 42.47 | 42.47 | 41.38 | 42.03 | 42.01 | 757,200 |
| 05 Apr 2024 | 36.67 | 38.55 | 36.53 | 37.12 | 37.10 | 469,500 |
| 04 Apr 2024 | 37.21 | 39.35 | 37.00 | 38.44 | 38.42 | 708,400 |
| 03 Apr 2024 | 35.57 | 36.73 | 35.30 | 35.68 | 35.66 | 517,400 |
| 02 Apr 2024 | 34.91 | 36.11 | 34.52 | 35.91 | 35.89 | 104,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.