Singapore markets open in 7 hours 43 minutes

Proshares Ultra Bitcoin ETF (BITU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.04+0.57 (+1.76%)
As of 01:16PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202432.6133.0631.9533.0433.04379,272
14 Jun 202434.2734.3631.9532.4732.47904,700
13 Jun 202435.2435.4233.1533.6033.60743,000
12 Jun 202436.3337.2034.3034.5534.551,056,600
11 Jun 202434.2634.6833.0034.5334.531,001,100
10 Jun 202436.5037.4836.3836.7136.71724,600
07 Jun 202438.9139.1935.4436.5036.50812,000
06 Jun 202438.7139.2637.8237.9037.90446,700
05 Jun 202438.7339.4237.7838.8838.88796,900
04 Jun 202436.8938.7036.6437.8937.89652,000
03 Jun 202437.2037.7636.1236.5236.52783,300
03 Jun 20240.018 Dividend
31 May 202436.2236.2233.8234.9634.94625,300
30 May 202435.6937.1235.5236.1936.17579,800
29 May 202435.3335.4334.5334.6734.65514,200
28 May 202435.9636.1134.6435.9535.93770,700
24 May 202434.9537.0134.4536.7636.74517,100
23 May 202436.9437.1434.2034.6934.67970,300
22 May 202437.6238.5636.9837.4637.44551,200
21 May 202438.9039.2536.9137.0136.99852,100
20 May 202434.7738.0734.5037.9837.96985,800
17 May 202434.0835.3733.5934.9534.93839,100
16 May 202433.8234.2932.3132.9532.93736,900
15 May 202432.1434.2931.8834.0033.981,118,600
14 May 202430.0130.2129.1029.5629.54382,700
13 May 202430.7231.4530.5731.1331.11360,400
10 May 202430.8331.2028.2728.7728.76740,600
09 May 202429.4530.8028.9630.5230.50477,200
08 May 202430.0630.8729.8730.2530.23332,100
07 May 202431.7032.4530.9531.2031.18378,900
06 May 202431.7432.3630.9231.2731.25802,800
03 May 202429.4030.4029.3830.3230.30616,800
02 May 202427.1927.9026.7027.7027.69456,100
01 May 202426.1427.8725.2025.6025.591,252,700
01 May 20240.015 Dividend
30 Apr 202429.7029.9427.7027.9127.88981,500
29 Apr 202431.0831.7230.2431.5231.49505,400
26 Apr 202432.4733.4231.8732.3732.34357,400
25 Apr 202431.7533.5031.4833.3133.27508,000
24 Apr 202434.9135.1732.2932.6032.57719,000
23 Apr 202435.0036.1234.9335.3935.35393,700
22 Apr 202435.0235.8434.5735.5135.47632,900
19 Apr 202433.6734.0432.4233.2533.221,131,200
18 Apr 202431.2533.0030.7532.4132.38619,400
17 Apr 202431.2631.9428.5529.9229.891,148,600
16 Apr 202432.1032.2730.6231.7131.68722,700
15 Apr 202435.5635.8131.2632.3232.291,496,300
12 Apr 202439.8840.1234.2336.2036.161,032,200
11 Apr 202440.7240.8139.2540.3940.35589,100
10 Apr 202437.2540.0037.0040.0039.96846,600
09 Apr 202440.7541.0437.8538.7238.68792,600
08 Apr 202442.4742.4741.3842.0341.99757,200
05 Apr 202436.6738.5536.5337.1237.08469,500
04 Apr 202437.2139.3537.0038.4438.40708,400
03 Apr 202435.5736.7335.3035.6835.65517,400
02 Apr 202434.9136.1134.5235.9135.87104,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.