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 51.58 51.63 51.58 51.58 178.6K
09:31 51.56 51.58 51.54 51.54 4.7K
09:32 51.55 51.63 51.55 51.61 3.8K
09:33 51.62 51.70 51.62 51.70 5.1K
09:34 51.69 51.72 51.69 51.70 1.8K
09:35 51.71 51.77 51.70 51.70 3.4K
09:36 51.67 51.67 51.67 51.67 2.3K
09:37 51.54 51.54 51.31 51.31 11.9K
09:38 51.37 51.60 51.37 51.58 8.6K
09:39 51.58 51.60 51.56 51.58 6.6K
09:40 51.69 51.72 51.69 51.71 7.1K
09:41 51.70 51.70 51.60 51.70 10.1K
09:42 51.69 51.69 51.67 51.67 0.8K
09:43 51.71 51.82 51.71 51.82 2.5K
09:44 51.87 51.92 51.87 51.91 11.3K
09:45 51.81 51.86 51.81 51.82 2.0K
09:46 51.77 52.02 51.77 52.02 9.7K
09:47 52.08 52.08 51.96 51.96 12.4K
09:48 51.92 51.92 51.85 51.85 3.1K
09:49 51.92 52.01 51.92 52.01 2.4K
09:50 51.99 51.99 51.90 51.97 2.0K
09:51 51.90 51.95 51.89 51.95 2.8K
09:52 51.90 51.90 51.87 51.87 2.9K
09:53 51.80 51.80 51.75 51.75 8.1K
09:54 51.74 51.75 51.71 51.72 4.0K
09:55 51.58 51.58 51.53 51.54 2.2K
09:56 51.58 51.59 51.56 51.56 5.8K
09:57 51.58 51.59 51.56 51.57 3.5K
09:58 51.56 51.63 51.56 51.63 3.5K
09:59 51.68 51.68 51.65 51.65 5.7K
10:00 51.76 51.83 51.76 51.83 5.6K
10:01 51.81 51.81 51.81 51.81 2.3K
10:03 51.77 51.81 51.77 51.79 7.0K
10:05 51.95 51.95 51.93 51.94 1.9K
10:06 51.94 51.97 51.83 51.84 5.8K
10:07 51.90 51.92 51.89 51.92 2.4K
10:08 51.98 51.98 51.92 51.95 4.3K
10:09 51.97 52.00 51.93 51.93 13.1K
10:10 51.93 51.93 51.91 51.91 1.6K
10:11 51.86 51.89 51.84 51.87 4.8K
10:12 51.84 51.85 51.62 51.62 7.4K
10:13 51.56 51.56 51.45 51.48 5.4K
10:14 51.49 51.51 51.48 51.48 3.7K
10:15 51.45 51.46 51.38 51.46 11.4K
10:16 51.38 51.46 51.38 51.42 2.9K
10:17 51.37 51.46 51.37 51.46 5.6K
10:18 51.55 51.66 51.52 51.66 7.1K
10:19 51.60 51.70 51.60 51.70 4.1K
10:20 51.74 51.74 51.66 51.66 2.7K
10:21 51.58 51.58 51.55 51.55 1.5K
10:22 51.51 51.55 51.51 51.51 3.3K
10:23 51.58 51.58 51.58 51.58 1.2K
10:24 51.56 51.56 51.56 51.56 3.4K
10:25 51.55 51.71 51.55 51.71 1.3K
10:26 51.78 51.78 51.71 51.71 2.4K
10:27 51.69 51.73 51.69 51.73 2.2K
10:28 51.66 51.76 51.66 51.67 2.6K
10:29 51.68 51.70 51.65 51.67 1.5K
10:30 51.74 51.80 51.73 51.80 4.5K
10:31 51.81 51.81 51.80 51.80 7.9K
10:32 51.92 52.01 51.92 52.01 4.3K
10:33 52.01 52.01 51.99 52.01 1.9K
10:34 52.02 52.03 51.97 51.97 4.4K
10:35 52.03 52.03 51.89 51.89 2.7K
10:36 51.87 51.91 51.87 51.91 13.2K
10:37 51.95 51.95 51.91 51.91 0.4K
10:38 51.95 52.01 51.95 52.00 5.7K
10:39 52.01 52.19 51.99 52.16 7.4K
10:40 52.18 52.38 52.17 52.36 16.7K
10:41 52.34 52.52 52.34 52.52 16.0K
10:42 52.49 52.59 52.49 52.59 10.8K
10:43 52.59 52.65 52.55 52.55 8.2K
10:44 52.53 52.62 52.53 52.62 9.2K
10:45 52.65 52.65 52.63 52.65 7.0K
10:46 52.57 52.57 52.51 52.51 10.2K
10:47 52.48 52.53 52.48 52.52 4.3K
10:48 52.46 52.49 52.44 52.49 1.8K
10:49 52.51 52.52 52.49 52.51 3.4K
10:50 52.53 52.53 52.45 52.45 1.4K
10:51 52.42 52.42 52.42 52.42 1.8K
10:52 52.42 52.42 52.39 52.42 1.2K
10:53 52.39 52.39 52.33 52.33 6.1K
10:54 52.30 52.30 52.25 52.25 3.2K
10:55 52.27 52.35 52.27 52.35 1.8K
10:56 52.33 52.34 52.33 52.34 2.0K
10:57 52.39 52.44 52.39 52.44 0.6K
10:58 52.43 52.46 52.43 52.46 2.7K
10:59 52.42 52.42 52.42 52.42 2.6K
11:00 52.49 52.49 52.34 52.34 4.2K
11:01 52.39 52.39 52.36 52.36 1.3K
11:02 52.39 52.39 52.39 52.39 4.6K
11:03 52.46 52.46 52.43 52.43 22.1K
11:04 52.38 52.42 52.38 52.42 13.4K
11:05 52.43 52.43 52.38 52.38 3.5K
11:07 52.44 52.48 52.44 52.44 16.7K
11:08 52.46 52.47 52.39 52.39 7.1K
11:09 52.46 52.46 52.46 52.46 0.4K
11:10 52.44 52.44 52.44 52.44 4.3K
11:11 52.40 52.40 52.40 52.40 2.0K
11:12 52.36 52.40 52.36 52.40 1.6K
11:13 52.40 52.40 52.28 52.29 6.1K
11:14 52.25 52.26 52.24 52.25 3.5K
11:15 52.24 52.31 52.24 52.31 0.8K
11:16 52.28 52.28 52.25 52.25 2.6K
11:18 52.18 52.26 52.18 52.26 18.7K
11:19 52.24 52.29 52.24 52.29 0.9K
11:20 52.27 52.27 52.26 52.26 2.1K
11:21 52.24 52.24 52.24 52.24 0.4K
11:22 52.29 52.29 52.20 52.20 2.0K
11:23 52.14 52.14 52.09 52.09 1.5K
11:24 52.10 52.15 52.08 52.15 1.1K
11:25 52.15 52.15 52.08 52.08 2.6K
11:26 52.09 52.09 52.09 52.09 0.5K
11:27 52.16 52.16 52.06 52.06 6.8K
11:28 52.07 52.07 52.07 52.07 1.0K
11:29 52.09 52.10 52.08 52.09 1.9K
11:30 52.07 52.18 52.07 52.18 12.4K
11:34 52.18 52.24 52.18 52.24 2.2K
11:35 52.30 52.30 52.28 52.28 3.4K
11:36 52.29 52.33 52.29 52.33 1.2K
11:37 52.33 52.33 52.33 52.33 0.6K
11:38 52.31 52.31 52.31 52.31 1.8K
11:39 52.33 52.33 52.33 52.33 2.2K
11:40 52.33 52.34 52.32 52.34 4.1K
11:41 52.31 52.40 52.31 52.40 3.9K
11:42 52.40 52.40 52.40 52.40 1.5K
11:43 52.42 52.43 52.42 52.43 1.1K
11:44 52.44 52.47 52.44 52.47 1.1K
11:45 52.44 52.50 52.44 52.49 3.2K
11:46 52.44 52.44 52.42 52.42 2.7K
11:47 52.38 52.38 52.37 52.37 2.1K
11:48 52.37 52.37 52.31 52.32 1.2K
11:49 52.35 52.37 52.35 52.37 1.3K
11:50 52.36 52.36 52.36 52.36 0.9K
11:51 52.38 52.39 52.38 52.39 1.1K
11:52 52.38 52.38 52.38 52.38 0.9K
11:53 52.34 52.34 52.33 52.33 2.5K
11:54 52.33 52.34 52.33 52.34 1.1K
11:55 52.33 52.33 52.33 52.33 0.5K
11:56 52.33 52.36 52.33 52.36 8.5K
11:57 52.36 52.36 52.36 52.36 1.4K
11:58 52.38 52.38 52.38 52.38 0.3K
11:59 52.35 52.38 52.35 52.36 2.4K
12:01 52.47 52.48 52.42 52.43 6.2K
12:02 52.38 52.38 52.35 52.35 1.4K
12:03 52.33 52.35 52.29 52.29 23.6K
12:04 52.30 52.33 52.30 52.31 3.3K
12:05 52.32 52.32 52.28 52.31 6.3K
12:06 52.31 52.31 52.28 52.30 4.9K
12:07 52.31 52.36 52.31 52.36 4.4K
12:08 52.40 52.40 52.39 52.39 1.3K
12:09 52.36 52.37 52.32 52.32 12.6K
12:10 52.29 52.29 52.26 52.26 3.3K
12:11 52.27 52.27 52.25 52.25 1.2K
12:12 52.30 52.30 52.30 52.30 2.9K
12:13 52.31 52.31 52.31 52.31 1.2K
12:14 52.30 52.31 52.30 52.31 0.8K
12:15 52.32 52.32 52.32 52.32 0.7K
12:16 52.25 52.25 52.25 52.25 0.9K
12:17 52.23 52.24 52.23 52.24 1.1K
12:18 52.22 52.24 52.22 52.24 0.8K
12:19 52.31 52.31 52.26 52.27 14.8K
12:20 52.25 52.34 52.25 52.34 11.7K
12:21 52.32 52.35 52.32 52.35 1.6K
12:23 52.30 52.30 52.30 52.30 0.2K
12:24 52.31 52.31 52.31 52.31 1.6K
12:25 52.23 52.23 52.13 52.13 25.7K
12:26 52.04 52.10 52.04 52.10 5.5K
12:27 52.17 52.17 52.13 52.13 0.9K
12:29 52.16 52.16 52.14 52.14 1.4K
12:31 52.20 52.20 52.19 52.19 2.2K
12:32 52.23 52.23 52.22 52.22 1.4K
12:33 52.18 52.18 52.18 52.18 0.6K
12:34 52.23 52.23 52.23 52.23 3.4K
12:36 52.27 52.28 52.27 52.28 0.4K
12:37 52.27 52.27 52.27 52.27 0.3K
12:38 52.27 52.28 52.18 52.19 23.6K
12:39 52.19 52.20 52.19 52.20 5.8K
12:40 52.15 52.15 52.05 52.05 14.1K
12:41 52.07 52.07 52.03 52.03 2.2K
12:42 52.07 52.07 52.05 52.05 12.9K
12:43 52.00 52.00 51.98 51.98 5.5K
12:44 51.99 51.99 51.91 51.91 3.9K
12:45 51.96 51.96 51.93 51.93 1.7K
12:46 51.90 51.90 51.90 51.90 0.4K
12:47 51.91 51.91 51.89 51.89 9.2K
12:48 51.89 51.92 51.88 51.88 13.8K
12:49 51.90 51.92 51.89 51.92 13.1K
12:50 51.87 51.87 51.87 51.87 1.4K
12:51 51.89 51.91 51.89 51.91 2.2K
12:53 51.88 51.88 51.88 51.88 1.5K
12:54 51.94 51.94 51.94 51.94 0.5K
12:55 51.97 51.97 51.97 51.97 17.5K
12:57 52.00 52.00 51.99 51.99 2.1K
12:58 52.04 52.04 52.04 52.04 0.8K
12:59 52.05 52.05 52.05 52.05 2.1K
13:00 52.04 52.04 52.04 52.04 0.6K
13:01 52.11 52.11 52.10 52.10 7.1K
13:02 52.13 52.13 52.12 52.13 2.0K
13:03 52.17 52.20 52.17 52.20 2.4K
13:04 52.18 52.20 52.18 52.20 0.9K
13:05 52.17 52.20 52.15 52.20 1.3K
13:06 52.20 52.20 52.20 52.20 0.4K
13:07 52.23 52.23 52.23 52.23 1.1K
13:08 52.25 52.25 52.23 52.23 1.2K
13:09 52.24 52.24 52.24 52.24 0.3K
13:10 52.26 52.28 52.26 52.28 2.1K
13:11 52.35 52.38 52.35 52.36 9.0K
13:12 52.44 52.44 52.44 52.44 2.7K
13:13 52.49 52.49 52.49 52.49 6.1K
13:14 52.55 52.56 52.55 52.56 8.3K
13:15 52.54 52.54 52.52 52.52 2.2K
13:16 52.56 52.56 52.56 52.56 1.2K
13:17 52.53 52.53 52.51 52.52 7.0K
13:19 52.63 52.63 52.61 52.61 0.7K
13:20 52.61 52.61 52.58 52.58 2.1K
13:21 52.57 52.57 52.55 52.55 2.3K
13:24 52.52 52.56 52.52 52.56 1.0K
13:25 52.50 52.50 52.50 52.50 0.7K
13:26 52.53 52.54 52.53 52.54 0.9K
13:27 52.55 52.55 52.55 52.55 1.4K
13:30 52.58 52.58 52.58 52.58 3.2K
13:32 52.56 52.59 52.56 52.59 1.0K
13:33 52.61 52.63 52.60 52.61 2.5K
13:34 52.53 52.53 52.52 52.52 1.0K
13:35 52.51 52.53 52.51 52.52 26.3K
13:36 52.52 52.56 52.52 52.56 2.3K
13:37 52.59 52.59 52.54 52.54 1.5K
13:39 52.43 52.43 52.41 52.43 6.9K
13:40 52.44 52.49 52.44 52.46 0.9K
13:41 52.45 52.45 52.44 52.44 1.0K
13:42 52.44 52.44 52.44 52.44 0.7K
13:43 52.44 52.44 52.44 52.44 3.5K
13:44 52.37 52.40 52.37 52.40 2.5K
13:45 52.39 52.39 52.39 52.39 2.9K
13:46 52.42 52.49 52.42 52.49 2.6K
13:47 52.49 52.59 52.49 52.57 13.3K
13:48 52.55 52.58 52.55 52.58 2.6K
13:49 52.53 52.54 52.53 52.54 2.1K
13:50 52.51 52.57 52.49 52.57 0.8K
13:51 52.57 52.63 52.57 52.63 26.2K
13:52 52.70 52.70 52.70 52.70 16.0K
13:53 52.63 52.63 52.63 52.63 1.5K
13:54 52.60 52.60 52.60 52.60 0.5K
13:55 52.60 52.60 52.56 52.56 3.9K
13:56 52.57 52.57 52.46 52.46 25.1K
13:57 52.43 52.43 52.42 52.42 2.8K
13:58 52.40 52.40 52.39 52.40 4.5K
13:59 52.45 52.45 52.43 52.43 2.7K
14:00 52.39 52.39 52.38 52.38 3.2K
14:01 52.45 52.51 52.45 52.51 1.0K
14:02 52.52 52.59 52.52 52.58 25.8K
14:03 52.64 52.64 52.62 52.62 4.9K
14:04 52.57 52.59 52.56 52.59 3.7K
14:05 52.58 52.58 52.54 52.54 24.1K
14:06 52.49 52.63 52.49 52.63 18.0K
14:07 52.67 52.67 52.61 52.61 4.9K
14:08 52.64 52.64 52.59 52.58 4.1K
14:09 52.60 52.63 52.60 52.63 0.6K
14:10 52.63 52.63 52.61 52.61 1.2K
14:11 52.60 52.60 52.59 52.59 3.8K
14:12 52.60 52.60 52.57 52.58 6.5K
14:13 52.61 52.61 52.61 52.61 0.2K
14:14 52.56 52.56 52.56 52.56 1.2K
14:15 52.49 52.49 52.43 52.43 4.1K
14:16 52.42 52.42 52.38 52.38 45.8K
14:17 52.48 52.50 52.48 52.49 8.1K
14:18 52.48 52.48 52.42 52.42 3.5K
14:20 52.39 52.39 52.37 52.37 0.8K
14:21 52.37 52.39 52.37 52.38 1.1K
14:22 52.35 52.35 52.32 52.32 2.1K
14:23 52.34 52.34 52.28 52.29 2.3K
14:24 52.31 52.31 52.28 52.28 1.7K
14:25 52.29 52.29 52.29 52.29 0.7K
14:26 52.31 52.32 52.31 52.32 1.8K
14:27 52.29 52.29 52.29 52.29 0.1K
14:28 52.27 52.27 52.24 52.24 3.8K
14:29 52.25 52.25 52.22 52.22 13.0K
14:30 52.19 52.22 52.19 52.22 1.7K
14:31 52.21 52.21 52.17 52.17 1.0K
14:32 52.15 52.15 52.15 52.15 1.9K
14:34 52.19 52.19 52.19 52.19 1.1K
14:35 52.22 52.22 52.18 52.18 12.3K
14:36 52.16 52.16 52.07 52.08 1.4K
14:37 52.03 52.03 52.00 52.02 3.3K
14:38 52.00 52.02 51.98 51.98 6.9K
14:39 52.01 52.01 51.97 51.97 25.4K
14:40 51.99 51.99 51.95 51.96 6.4K
14:41 51.99 52.04 51.99 52.04 24.4K
14:42 52.09 52.09 52.09 52.09 1.6K
14:43 52.02 52.02 52.02 52.02 9.7K
14:46 51.97 51.97 51.97 51.97 5.8K
14:47 51.95 51.95 51.95 51.95 3.2K
14:48 51.97 51.97 51.97 51.97 2.8K
14:49 51.98 51.98 51.98 51.98 5.8K
14:50 51.98 52.01 51.98 52.00 2.7K
14:51 51.97 51.97 51.95 51.95 3.2K
14:52 52.01 52.03 52.01 52.03 1.8K
14:53 52.04 52.04 52.04 52.04 0.7K
14:54 52.04 52.05 52.03 52.05 3.9K
14:55 52.05 52.09 52.05 52.09 5.6K
14:56 52.04 52.04 52.04 52.04 0.5K
14:57 52.06 52.10 52.06 52.10 1.7K
14:58 52.06 52.11 52.06 52.11 2.5K
14:59 52.12 52.13 52.12 52.13 3.7K
15:00 52.08 52.08 52.08 52.08 1.6K
15:01 52.04 52.04 52.04 52.04 0.9K
15:02 52.06 52.10 52.06 52.10 0.7K
15:03 52.09 52.09 52.06 52.06 0.7K
15:04 52.05 52.06 52.05 52.06 1.6K
15:05 52.05 52.09 52.05 52.09 0.7K
15:06 52.07 52.07 52.07 52.07 1.6K
15:07 52.07 52.07 52.07 52.07 2.5K
15:08 52.01 52.02 52.01 52.02 5.9K
15:09 52.00 52.00 52.00 52.00 0.8K
15:10 51.96 52.00 51.96 52.00 1.6K
15:11 51.97 51.99 51.97 51.99 2.5K
15:12 51.97 51.97 51.97 51.97 1.3K
15:13 51.96 51.97 51.94 51.97 9.2K
15:14 51.93 51.93 51.93 51.93 0.9K
15:15 51.95 51.95 51.93 51.93 1.5K
15:16 51.95 51.95 51.89 51.89 3.4K
15:17 51.90 51.91 51.90 51.91 1.2K
15:18 51.90 51.94 51.90 51.94 2.9K
15:20 52.00 52.00 51.98 51.98 10.4K
15:21 52.03 52.03 52.03 52.03 0.3K
15:22 52.04 52.04 51.99 52.00 9.5K
15:23 52.02 52.02 52.01 52.01 1.7K
15:24 52.01 52.02 52.01 52.02 2.2K
15:26 52.04 52.04 52.02 52.02 1.0K
15:27 52.04 52.05 52.02 52.02 1.4K
15:28 52.02 52.02 52.02 52.02 2.1K
15:29 52.03 52.03 52.03 52.03 1.8K
15:30 52.02 52.02 52.02 52.02 1.6K
15:31 52.01 52.03 52.01 52.03 1.3K
15:32 52.07 52.08 52.07 52.08 2.5K
15:33 52.08 52.08 52.07 52.07 0.7K
15:34 52.11 52.11 52.11 52.11 0.7K
15:35 52.10 52.10 52.06 52.06 3.2K
15:36 52.07 52.07 52.01 52.01 4.7K
15:38 51.96 51.96 51.95 51.95 4.3K
15:40 51.90 51.92 51.90 51.92 1.2K
15:41 51.91 51.94 51.91 51.94 1.1K
15:42 51.96 51.96 51.96 51.96 1.8K
15:43 51.97 51.98 51.96 51.96 3.3K
15:44 51.97 51.98 51.95 51.98 1.0K
15:45 51.97 51.99 51.95 51.99 3.2K
15:47 52.08 52.09 52.08 52.09 4.9K
15:48 52.10 52.11 52.08 52.11 1.7K
15:49 52.13 52.13 52.10 52.12 6.6K
15:50 52.19 52.21 52.18 52.18 5.2K
15:51 52.19 52.25 52.19 52.25 6.8K
15:52 52.27 52.28 52.27 52.27 3.9K
15:53 52.27 52.27 52.24 52.24 3.0K
15:54 52.22 52.25 52.22 52.24 4.4K
15:55 52.29 52.33 52.28 52.30 19.2K
15:56 52.26 52.26 52.26 52.26 2.6K
15:57 52.28 52.28 52.28 52.28 2.4K
15:58 52.29 52.30 52.28 52.29 8.2K
15:59 52.32 52.37 52.31 52.33 55.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available