Proshares Ultra Bitcoin ETF

BITU
🏛️ usa →
48.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.20 52.20 52.04 52.04 203.5K
09:31 51.93 52.12 51.93 52.12 3.1K
09:32 52.13 52.14 52.09 52.14 1.9K
09:33 52.18 52.18 52.13 52.13 0.6K
09:34 52.10 52.10 51.91 52.01 10.9K
09:35 51.98 52.09 51.98 52.04 12.6K
09:36 52.06 52.14 52.03 52.10 14.0K
09:37 52.07 52.16 52.00 52.16 8.0K
09:38 52.14 52.14 52.02 52.02 4.9K
09:39 52.03 52.20 51.96 52.14 12.0K
09:40 52.15 52.23 52.15 52.18 8.7K
09:41 52.24 52.39 52.24 52.39 5.0K
09:42 52.39 52.63 52.39 52.62 19.4K
09:43 52.55 52.55 52.41 52.41 13.0K
09:44 52.41 52.48 52.41 52.44 9.7K
09:45 52.41 52.42 52.30 52.37 10.4K
09:46 52.36 52.53 52.36 52.53 6.9K
09:47 52.56 52.72 52.56 52.64 5.6K
09:48 52.66 52.70 52.60 52.60 22.2K
09:49 52.54 52.63 52.52 52.59 29.8K
09:50 52.59 52.77 52.59 52.77 9.3K
09:51 52.69 52.72 52.69 52.69 8.7K
09:52 52.62 52.62 52.44 52.44 8.0K
09:53 52.47 52.56 52.47 52.54 2.1K
09:54 52.58 52.59 52.55 52.56 4.0K
09:55 52.55 52.55 52.37 52.37 12.3K
09:56 52.42 52.48 52.40 52.45 4.6K
09:57 52.42 52.46 52.41 52.46 1.3K
09:58 52.39 52.39 52.35 52.35 10.1K
09:59 52.40 52.40 52.37 52.38 8.1K
10:00 52.31 52.37 52.30 52.37 4.2K
10:01 52.41 52.45 52.41 52.43 1.5K
10:02 52.44 52.52 52.43 52.51 2.2K
10:03 52.55 52.58 52.41 52.41 7.6K
10:04 52.32 52.32 52.17 52.17 4.2K
10:05 52.31 52.35 52.30 52.35 0.8K
10:06 52.36 52.38 52.31 52.38 2.8K
10:07 52.43 52.45 52.43 52.43 2.1K
10:08 52.37 52.51 52.37 52.45 6.6K
10:09 52.46 52.47 52.42 52.46 11.5K
10:10 52.44 52.44 52.41 52.43 1.5K
10:11 52.45 52.49 52.45 52.49 6.0K
10:12 52.48 52.57 52.48 52.57 1.0K
10:13 52.59 52.60 52.59 52.59 7.0K
10:14 52.54 52.57 52.52 52.54 2.1K
10:15 52.48 52.50 52.44 52.49 4.1K
10:16 52.61 52.61 52.60 52.60 4.1K
10:17 52.60 52.65 52.59 52.65 0.7K
10:18 52.67 52.70 52.67 52.70 2.6K
10:19 52.65 52.73 52.65 52.73 1.8K
10:20 52.72 52.72 52.66 52.69 4.1K
10:21 52.71 52.72 52.63 52.63 2.9K
10:22 52.62 52.66 52.62 52.65 1.5K
10:23 52.59 52.69 52.59 52.69 4.0K
10:24 52.69 52.71 52.69 52.69 1.1K
10:25 52.70 52.84 52.70 52.79 3.9K
10:26 52.77 52.85 52.77 52.85 12.2K
10:27 52.90 52.98 52.90 52.92 12.1K
10:28 52.96 53.03 52.95 53.03 26.4K
10:29 53.05 53.05 53.01 53.05 5.2K
10:30 53.03 53.25 53.03 53.25 28.6K
10:31 53.35 53.35 53.14 53.29 11.5K
10:32 53.24 53.28 53.17 53.28 3.6K
10:33 53.29 53.39 53.24 53.39 4.9K
10:34 53.41 53.43 53.38 53.41 9.4K
10:35 53.39 53.40 53.35 53.39 4.6K
10:36 53.29 53.38 53.29 53.29 12.2K
10:37 53.20 53.20 53.10 53.14 13.3K
10:38 53.17 53.29 53.14 53.28 3.9K
10:39 53.26 53.26 53.18 53.19 7.2K
10:40 53.20 53.23 53.20 53.23 2.3K
10:41 53.15 53.18 53.12 53.16 12.3K
10:42 53.16 53.17 53.10 53.10 1.9K
10:43 53.08 53.08 53.00 53.00 7.5K
10:44 52.98 52.98 52.77 52.78 14.9K
10:45 52.76 52.76 52.61 52.65 7.8K
10:46 52.60 52.60 52.55 52.55 2.6K
10:47 52.75 52.88 52.75 52.87 5.3K
10:48 52.86 52.95 52.86 52.88 5.1K
10:49 52.91 52.91 52.88 52.88 1.4K
10:50 52.96 52.96 52.86 52.90 1.7K
10:51 52.89 52.90 52.87 52.87 2.9K
10:52 52.83 52.88 52.83 52.85 4.1K
10:53 52.87 52.91 52.80 52.80 1.6K
10:54 52.81 52.81 52.72 52.77 3.2K
10:55 52.75 52.75 52.66 52.70 1.8K
10:56 52.67 52.71 52.65 52.65 4.3K
10:57 52.64 52.66 52.64 52.66 1.4K
10:58 52.63 52.63 52.58 52.63 1.2K
10:59 52.63 52.63 52.62 52.62 0.7K
11:00 52.61 52.61 52.58 52.60 3.8K
11:01 52.69 52.72 52.69 52.72 1.5K
11:02 52.61 52.64 52.61 52.64 2.5K
11:03 52.61 52.64 52.55 52.55 13.4K
11:04 52.58 52.59 52.55 52.55 1.4K
11:05 52.58 52.60 52.53 52.57 6.9K
11:06 52.66 52.73 52.66 52.73 3.9K
11:07 52.73 52.73 52.66 52.67 1.3K
11:08 52.66 52.73 52.66 52.72 3.1K
11:09 52.72 52.79 52.72 52.79 4.1K
11:10 52.80 52.81 52.80 52.81 0.6K
11:11 52.78 52.85 52.78 52.80 1.7K
11:12 52.78 52.89 52.78 52.89 5.8K
11:13 52.87 52.88 52.79 52.79 1.7K
11:14 52.76 52.83 52.76 52.81 3.5K
11:16 52.74 52.83 52.74 52.83 2.6K
11:17 52.82 52.84 52.80 52.80 1.9K
11:18 52.82 52.84 52.82 52.82 1.4K
11:19 52.83 52.86 52.81 52.81 1.0K
11:20 52.80 52.80 52.80 52.80 1.0K
11:21 52.71 52.71 52.70 52.71 1.1K
11:22 52.69 52.76 52.69 52.76 1.1K
11:23 52.78 52.78 52.78 52.78 1.2K
11:24 52.73 52.73 52.70 52.70 5.7K
11:25 52.58 52.61 52.58 52.61 1.6K
11:26 52.63 52.63 52.63 52.63 0.7K
11:27 52.55 52.55 52.55 52.55 0.6K
11:28 52.55 52.61 52.55 52.61 1.7K
11:29 52.57 52.57 52.57 52.57 1.0K
11:30 52.63 52.64 52.60 52.64 1.4K
11:31 52.69 52.70 52.61 52.61 0.8K
11:32 52.57 52.57 52.57 52.57 1.4K
11:33 52.51 52.56 52.51 52.56 1.8K
11:34 52.56 52.59 52.54 52.59 4.3K
11:35 52.50 52.50 52.50 52.50 1.4K
11:36 52.44 52.47 52.44 52.47 0.5K
11:37 52.48 52.52 52.48 52.49 1.9K
11:38 52.47 52.49 52.47 52.49 1.8K
11:39 52.51 52.58 52.51 52.58 1.3K
11:40 52.53 52.58 52.36 52.49 11.1K
11:41 52.57 52.60 52.57 52.60 1.1K
11:42 52.57 52.58 52.57 52.58 1.8K
11:43 52.60 52.65 52.60 52.62 2.4K
11:44 52.58 52.62 52.58 52.62 0.6K
11:45 52.61 52.61 52.61 52.61 0.6K
11:46 52.60 52.62 52.58 52.62 1.9K
11:48 52.71 52.74 52.71 52.74 3.0K
11:49 52.72 52.74 52.72 52.74 1.2K
11:50 52.74 52.74 52.70 52.70 4.9K
11:51 52.66 52.70 52.66 52.68 1.2K
11:53 52.76 52.76 52.76 52.76 0.7K
11:54 52.72 52.72 52.72 52.72 0.1K
11:55 52.71 52.75 52.71 52.75 0.9K
11:56 52.72 52.76 52.70 52.76 3.8K
11:57 52.78 52.81 52.77 52.79 1.5K
11:58 52.81 52.84 52.81 52.81 2.9K
11:59 52.80 52.83 52.80 52.83 0.5K
12:00 52.83 52.83 52.78 52.78 3.5K
12:02 52.82 52.82 52.82 52.82 1.7K
12:03 52.81 52.81 52.81 52.81 1.4K
12:04 52.76 52.78 52.75 52.75 3.6K
12:05 52.66 52.70 52.66 52.70 1.6K
12:06 52.67 52.77 52.67 52.77 0.9K
12:07 52.79 52.79 52.79 52.79 1.2K
12:08 52.77 52.79 52.76 52.78 3.9K
12:09 52.81 52.83 52.77 52.82 1.5K
12:10 52.80 52.80 52.79 52.80 1.3K
12:11 52.79 52.79 52.78 52.79 5.3K
12:12 52.77 52.77 52.70 52.70 2.2K
12:13 52.65 52.65 52.65 52.65 0.4K
12:14 52.69 52.71 52.69 52.71 1.6K
12:15 52.74 52.77 52.74 52.77 2.4K
12:16 52.80 52.81 52.80 52.81 2.8K
12:17 52.83 52.83 52.83 52.83 0.6K
12:18 52.84 52.88 52.84 52.87 10.6K
12:19 52.84 52.90 52.84 52.89 2.2K
12:20 52.90 52.92 52.84 52.84 2.8K
12:21 52.93 52.95 52.93 52.93 1.7K
12:22 52.93 52.93 52.86 52.88 2.6K
12:23 52.89 52.91 52.85 52.89 3.1K
12:24 52.90 52.90 52.81 52.82 3.7K
12:25 52.85 52.85 52.82 52.82 1.3K
12:26 52.74 52.77 52.68 52.68 5.4K
12:27 52.66 52.66 52.53 52.53 5.8K
12:28 52.52 52.56 52.52 52.56 1.4K
12:29 52.61 52.65 52.61 52.65 1.9K
12:30 52.61 52.61 52.57 52.57 1.3K
12:31 52.59 52.60 52.58 52.60 1.8K
12:32 52.57 52.67 52.57 52.67 1.3K
12:33 52.60 52.60 52.56 52.57 2.2K
12:34 52.60 52.63 52.58 52.58 1.6K
12:35 52.65 52.66 52.64 52.64 1.4K
12:36 52.62 52.62 52.54 52.54 2.0K
12:37 52.49 52.49 52.37 52.39 4.1K
12:38 52.48 52.51 52.46 52.46 2.1K
12:39 52.50 52.54 52.50 52.54 1.4K
12:40 52.56 52.58 52.52 52.58 1.6K
12:41 52.58 52.62 52.58 52.59 1.0K
12:42 52.58 52.63 52.58 52.63 2.2K
12:43 52.66 52.66 52.65 52.65 0.2K
12:44 52.67 52.72 52.67 52.72 2.2K
12:46 52.63 52.67 52.63 52.67 1.4K
12:47 52.66 52.79 52.66 52.79 3.9K
12:48 52.79 52.84 52.79 52.83 1.6K
12:49 52.89 52.96 52.89 52.96 2.6K
12:50 52.99 53.01 52.97 52.99 3.4K
12:51 52.99 53.04 52.99 53.04 2.0K
12:52 52.97 52.98 52.93 52.96 2.6K
12:53 52.96 52.98 52.93 52.95 1.7K
12:54 52.90 52.90 52.90 52.90 0.5K
12:55 52.95 52.95 52.90 52.90 1.8K
12:56 52.94 52.94 52.94 52.94 1.0K
12:57 52.94 52.94 52.93 52.94 1.6K
12:58 52.95 52.95 52.95 52.95 0.5K
12:59 52.92 52.92 52.92 52.92 2.5K
13:00 52.90 52.90 52.86 52.86 3.3K
13:01 52.84 52.84 52.83 52.83 0.8K
13:02 52.78 52.81 52.78 52.81 1.7K
13:03 52.84 52.84 52.78 52.82 0.8K
13:04 52.79 52.80 52.79 52.80 1.3K
13:05 52.82 52.84 52.82 52.84 0.6K
13:06 52.85 52.85 52.80 52.80 3.0K
13:07 52.77 52.77 52.77 52.77 0.6K
13:08 52.77 52.77 52.75 52.75 0.8K
13:09 52.80 52.80 52.80 52.80 1.0K
13:11 52.84 52.84 52.84 52.84 0.5K
13:12 52.85 52.85 52.82 52.82 0.7K
13:13 52.85 52.85 52.82 52.82 2.7K
13:15 52.78 52.78 52.76 52.76 1.3K
13:16 52.73 52.79 52.73 52.79 1.2K
13:17 52.76 52.77 52.76 52.77 0.5K
13:18 52.74 52.77 52.74 52.77 0.7K
13:19 52.78 52.80 52.78 52.80 0.5K
13:20 52.76 52.76 52.75 52.75 1.0K
13:21 52.79 52.79 52.79 52.79 0.5K
13:22 52.84 52.85 52.84 52.85 0.8K
13:23 52.87 52.93 52.87 52.93 0.6K
13:24 52.98 53.03 52.98 53.03 2.7K
13:25 53.04 53.09 53.04 53.09 1.3K
13:26 53.17 53.24 53.17 53.21 6.7K
13:27 53.15 53.20 53.15 53.19 5.9K
13:28 53.15 53.15 53.12 53.14 4.3K
13:29 53.12 53.14 53.10 53.10 1.4K
13:30 53.12 53.14 53.12 53.13 3.9K
13:31 53.15 53.16 53.13 53.13 9.1K
13:32 53.14 53.15 53.14 53.15 1.8K
13:33 53.15 53.15 53.10 53.10 0.6K
13:34 53.12 53.14 53.12 53.12 1.9K
13:35 53.11 53.11 53.11 53.11 1.1K
13:36 53.16 53.19 53.15 53.19 1.4K
13:37 53.21 53.24 53.20 53.20 4.9K
13:38 53.17 53.18 53.17 53.17 2.2K
13:39 53.16 53.16 53.16 53.16 0.1K
13:40 53.13 53.13 53.13 53.13 0.6K
13:41 53.13 53.15 53.13 53.15 2.6K
13:42 53.09 53.10 53.09 53.09 2.8K
13:43 53.04 53.11 53.04 53.11 2.0K
13:44 53.09 53.10 53.09 53.10 0.4K
13:45 53.06 53.09 53.06 53.09 0.4K
13:46 53.13 53.14 53.13 53.14 2.5K
13:47 53.14 53.14 53.10 53.10 3.9K
13:50 53.14 53.14 53.14 53.14 0.6K
13:51 53.12 53.12 53.12 53.12 0.4K
13:52 53.17 53.17 53.17 53.17 1.7K
13:54 53.17 53.17 53.17 53.17 0.1K
13:55 53.17 53.17 53.07 53.08 5.6K
13:56 53.08 53.13 53.08 53.13 0.9K
13:57 53.11 53.13 53.11 53.13 1.2K
13:58 53.14 53.14 53.14 53.14 1.9K
13:59 53.14 53.14 53.14 53.14 0.3K
14:00 53.12 53.16 53.12 53.16 1.7K
14:03 53.18 53.20 53.18 53.20 3.8K
14:04 53.22 53.22 53.22 53.22 0.9K
14:05 53.22 53.22 53.18 53.18 6.8K
14:06 53.18 53.19 53.17 53.17 2.2K
14:07 53.15 53.16 53.13 53.16 2.4K
14:08 53.22 53.22 53.20 53.20 1.4K
14:09 53.23 53.23 53.19 53.19 3.3K
14:10 53.20 53.22 53.20 53.20 2.2K
14:11 53.23 53.25 53.23 53.25 3.3K
14:12 53.24 53.26 53.23 53.23 3.6K
14:13 53.20 53.30 53.20 53.26 8.7K
14:14 53.26 53.32 53.26 53.26 8.4K
14:15 53.29 53.29 53.21 53.21 1.7K
14:16 53.20 53.22 53.20 53.20 1.9K
14:17 53.24 53.24 53.21 53.22 5.5K
14:18 53.22 53.22 53.21 53.21 1.0K
14:19 53.19 53.27 53.18 53.25 6.2K
14:20 53.24 53.26 53.24 53.26 0.5K
14:21 53.28 53.28 53.28 53.28 1.2K
14:22 53.32 53.32 53.32 53.32 2.3K
14:23 53.35 53.37 53.35 53.37 0.7K
14:24 53.37 53.38 53.36 53.36 1.8K
14:25 53.34 53.34 53.33 53.33 1.4K
14:26 53.33 53.34 53.29 53.32 25.1K
14:27 53.31 53.34 53.31 53.34 3.1K
14:28 53.28 53.28 53.28 53.28 0.7K
14:29 53.26 53.26 53.25 53.25 0.3K
14:30 53.23 53.25 53.21 53.21 2.0K
14:31 53.19 53.19 53.09 53.09 2.8K
14:32 53.11 53.11 53.08 53.09 2.6K
14:33 53.10 53.11 53.09 53.09 0.7K
14:34 53.11 53.12 53.11 53.12 5.1K
14:36 53.11 53.11 53.08 53.08 1.2K
14:37 53.07 53.09 53.03 53.03 2.1K
14:39 53.12 53.15 53.12 53.15 0.6K
14:41 53.03 53.11 53.03 53.11 0.6K
14:42 53.07 53.07 53.07 53.07 0.2K
14:43 53.05 53.05 53.03 53.03 0.6K
14:44 53.02 53.02 53.01 53.01 0.7K
14:45 53.05 53.08 53.05 53.06 0.5K
14:46 53.08 53.11 53.08 53.11 3.0K
14:47 53.09 53.09 53.04 53.05 29.7K
14:48 53.03 53.03 53.03 53.03 1.1K
14:49 53.01 53.01 52.94 52.94 8.2K
14:50 52.93 52.99 52.93 52.99 1.1K
14:51 52.96 52.99 52.96 52.96 1.2K
14:53 52.95 52.95 52.95 52.95 6.4K
14:54 52.92 52.92 52.90 52.90 1.5K
14:55 52.92 52.93 52.87 52.87 2.3K
14:56 52.88 52.88 52.85 52.86 2.3K
14:57 52.85 52.88 52.85 52.88 0.6K
14:58 52.79 52.79 52.74 52.74 5.9K
14:59 52.72 52.72 52.72 52.72 1.3K
15:00 52.74 52.78 52.74 52.76 1.6K
15:01 52.79 52.83 52.79 52.83 1.6K
15:02 52.85 52.91 52.85 52.91 0.7K
15:03 52.94 52.94 52.90 52.90 4.7K
15:04 52.87 52.87 52.84 52.84 0.9K
15:05 52.85 52.85 52.79 52.79 1.3K
15:06 52.77 52.77 52.65 52.65 17.6K
15:07 52.61 52.61 52.60 52.60 7.7K
15:08 52.55 52.64 52.54 52.64 2.7K
15:09 52.66 52.68 52.66 52.68 10.2K
15:10 52.69 52.73 52.69 52.73 2.1K
15:11 52.78 52.78 52.72 52.76 1.0K
15:12 52.77 52.79 52.47 52.47 19.4K
15:13 52.38 52.61 52.38 52.52 11.1K
15:14 52.51 52.51 52.48 52.48 6.3K
15:15 52.47 52.59 52.47 52.59 2.8K
15:16 52.58 52.63 52.55 52.62 2.8K
15:17 52.65 52.65 52.64 52.64 0.5K
15:18 52.61 52.66 52.61 52.66 1.4K
15:19 52.60 52.64 52.60 52.63 1.5K
15:20 52.68 52.70 52.68 52.70 1.7K
15:21 52.69 52.69 52.63 52.63 1.3K
15:22 52.65 52.65 52.64 52.64 1.1K
15:23 52.68 52.70 52.67 52.70 1.0K
15:24 52.69 52.71 52.69 52.70 1.5K
15:25 52.70 52.81 52.70 52.81 2.0K
15:26 52.83 52.84 52.78 52.78 3.2K
15:27 52.78 52.80 52.75 52.75 2.7K
15:28 52.78 52.78 52.71 52.71 1.8K
15:29 52.75 52.80 52.74 52.79 23.3K
15:30 52.80 52.84 52.79 52.83 3.3K
15:31 52.84 52.87 52.84 52.84 7.7K
15:32 52.89 52.93 52.89 52.93 5.9K
15:33 52.90 52.91 52.87 52.90 1.9K
15:34 52.92 52.96 52.92 52.96 2.8K
15:35 52.97 52.98 52.94 52.94 5.1K
15:36 52.92 52.95 52.92 52.95 2.0K
15:37 52.94 52.94 52.94 52.94 1.4K
15:38 52.95 52.96 52.91 52.93 2.8K
15:39 52.93 52.93 52.87 52.89 5.0K
15:40 52.90 52.91 52.86 52.85 2.5K
15:41 52.91 52.93 52.91 52.91 2.6K
15:42 52.91 52.91 52.86 52.88 1.2K
15:43 52.89 52.89 52.89 52.89 0.6K
15:44 52.90 52.90 52.85 52.85 6.3K
15:45 52.85 52.85 52.80 52.80 3.7K
15:46 52.80 52.80 52.73 52.73 3.2K
15:47 52.75 52.75 52.71 52.71 1.2K
15:48 52.71 52.73 52.70 52.71 1.7K
15:49 52.70 52.77 52.70 52.77 4.2K
15:50 52.79 52.79 52.75 52.79 3.7K
15:51 52.80 52.81 52.80 52.80 2.5K
15:52 52.75 52.75 52.75 52.75 2.9K
15:53 52.78 52.82 52.78 52.82 1.1K
15:54 52.84 52.84 52.77 52.80 17.1K
15:55 52.82 52.82 52.77 52.77 5.1K
15:56 52.80 52.81 52.80 52.81 5.9K
15:57 52.81 52.85 52.79 52.80 5.5K
15:58 52.83 52.83 52.76 52.80 11.9K
15:59 52.84 52.89 52.82 52.84 144.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available