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 50.88 50.88 50.82 50.82 193.9K
09:31 50.87 50.93 50.78 50.93 2.9K
09:32 50.87 50.97 50.86 50.93 2.2K
09:33 50.93 51.02 50.93 51.02 4.2K
09:34 50.90 50.93 50.90 50.93 8.0K
09:35 50.91 50.97 50.90 50.97 4.2K
09:36 50.87 50.87 50.81 50.81 7.0K
09:37 50.86 50.86 50.80 50.80 8.9K
09:38 50.82 50.83 50.78 50.78 4.0K
09:39 50.76 50.76 50.73 50.74 4.4K
09:40 50.70 50.79 50.70 50.78 5.7K
09:41 50.79 50.79 50.66 50.66 21.5K
09:42 50.69 50.69 50.57 50.62 9.7K
09:43 50.61 50.68 50.60 50.68 8.8K
09:44 50.66 50.74 50.66 50.74 19.3K
09:45 50.72 50.72 50.68 50.68 0.4K
09:46 50.65 50.65 50.55 50.65 6.0K
09:47 50.57 50.57 50.52 50.54 3.8K
09:48 50.60 50.60 50.34 50.34 31.6K
09:49 50.45 50.45 50.44 50.44 6.4K
09:50 50.61 50.62 50.55 50.55 7.6K
09:51 50.58 50.67 50.58 50.60 4.4K
09:52 50.60 50.63 50.56 50.56 1.7K
09:53 50.52 50.56 50.52 50.56 1.6K
09:54 50.51 50.62 50.51 50.62 4.8K
09:55 50.63 50.70 50.60 50.60 8.6K
09:56 50.64 50.70 50.64 50.69 3.1K
09:57 50.70 50.71 50.68 50.71 2.3K
09:58 50.64 50.64 50.61 50.63 2.7K
09:59 50.61 50.63 50.59 50.63 4.0K
10:00 50.48 50.58 50.48 50.58 5.5K
10:01 50.63 50.63 50.55 50.56 5.4K
10:02 50.45 50.45 50.41 50.41 4.3K
10:03 50.38 50.38 50.31 50.31 12.0K
10:04 50.24 50.30 50.16 50.25 22.1K
10:05 50.21 50.21 50.01 50.01 11.0K
10:06 50.03 50.17 50.02 50.14 23.0K
10:07 50.15 50.15 50.07 50.12 3.6K
10:08 50.15 50.16 49.97 49.97 27.0K
10:09 49.99 50.02 49.92 49.93 22.3K
10:10 49.94 49.97 49.90 49.90 11.6K
10:11 49.99 50.04 49.99 50.00 2.8K
10:12 50.07 50.15 50.07 50.13 18.2K
10:13 50.12 50.15 50.05 50.05 12.1K
10:14 50.02 50.02 49.96 49.96 7.7K
10:15 49.95 49.99 49.86 49.99 9.7K
10:16 50.03 50.06 50.03 50.05 4.3K
10:17 50.01 50.13 50.01 50.13 2.9K
10:18 50.14 50.14 50.02 50.06 3.4K
10:19 50.11 50.12 50.05 50.06 6.4K
10:20 50.06 50.09 50.06 50.09 4.1K
10:21 50.01 50.04 50.00 50.04 6.3K
10:22 50.03 50.07 49.99 49.99 6.1K
10:23 50.06 50.16 50.02 50.15 7.0K
10:24 50.15 50.15 50.09 50.09 2.5K
10:25 50.12 50.19 50.12 50.18 17.6K
10:26 50.19 50.19 50.09 50.12 9.0K
10:27 50.10 50.10 50.07 50.07 4.9K
10:28 50.05 50.14 50.05 50.13 2.5K
10:29 50.12 50.12 50.10 50.10 3.6K
10:31 50.13 50.18 50.13 50.17 2.9K
10:32 50.12 50.19 50.12 50.18 4.1K
10:33 50.13 50.13 50.11 50.12 2.7K
10:34 50.13 50.17 50.13 50.14 1.8K
10:35 50.17 50.26 50.17 50.26 3.6K
10:36 50.25 50.32 50.22 50.32 3.7K
10:37 50.31 50.31 50.28 50.28 1.2K
10:38 50.31 50.36 50.31 50.35 0.8K
10:39 50.36 50.36 50.31 50.31 3.6K
10:40 50.32 50.36 50.30 50.36 1.5K
10:41 50.38 50.38 50.31 50.31 1.1K
10:42 50.32 50.32 50.26 50.26 0.9K
10:43 50.24 50.28 50.24 50.25 4.2K
10:44 50.25 50.25 50.25 50.25 0.9K
10:45 50.27 50.27 50.24 50.24 2.8K
10:46 50.16 50.16 50.16 50.16 1.5K
10:47 50.26 50.26 50.18 50.18 1.2K
10:48 50.23 50.26 50.22 50.26 1.4K
10:49 50.23 50.23 50.22 50.22 0.6K
10:50 50.26 50.32 50.26 50.32 8.8K
10:51 50.22 50.23 50.15 50.15 2.4K
10:52 50.18 50.18 50.18 50.18 0.6K
10:53 50.16 50.16 50.13 50.13 2.3K
10:55 50.14 50.15 50.10 50.10 3.7K
10:56 50.05 50.07 50.05 50.06 1.6K
10:57 50.12 50.12 50.03 50.03 6.5K
10:58 50.02 50.02 50.02 50.02 0.5K
10:59 50.05 50.05 50.05 50.05 1.0K
11:00 49.98 50.01 49.97 50.01 2.1K
11:01 49.99 49.99 49.92 49.92 5.3K
11:02 50.02 50.02 49.97 49.98 4.3K
11:03 49.98 49.98 49.93 49.93 16.5K
11:04 49.91 49.92 49.90 49.90 4.4K
11:05 49.90 49.93 49.88 49.88 10.0K
11:06 49.81 49.84 49.80 49.80 2.0K
11:07 49.81 49.84 49.81 49.83 4.7K
11:08 49.93 49.93 49.88 49.88 1.7K
11:09 49.94 49.94 49.87 49.87 5.1K
11:10 49.86 49.86 49.76 49.76 7.7K
11:11 49.75 49.75 49.63 49.63 10.0K
11:12 49.64 49.65 49.59 49.59 9.8K
11:13 49.71 49.71 49.60 49.61 10.0K
11:14 49.56 49.62 49.56 49.61 6.7K
11:15 49.60 49.68 49.60 49.68 4.9K
11:16 49.66 49.70 49.66 49.68 5.7K
11:17 49.73 49.73 49.73 49.73 0.8K
11:18 49.73 49.73 49.60 49.60 2.9K
11:19 49.57 49.57 49.52 49.53 5.5K
11:20 49.50 49.59 49.50 49.51 14.2K
11:21 49.53 49.53 49.51 49.52 6.2K
11:22 49.56 49.56 49.56 49.56 0.6K
11:23 49.60 49.62 49.60 49.62 2.1K
11:24 49.64 49.64 49.56 49.56 5.6K
11:25 49.63 49.68 49.63 49.68 1.0K
11:26 49.61 49.61 49.58 49.58 0.9K
11:27 49.60 49.60 49.58 49.58 1.0K
11:28 49.58 49.68 49.58 49.68 8.5K
11:29 49.68 49.71 49.68 49.68 5.6K
11:30 49.70 49.70 49.70 49.70 2.1K
11:31 49.70 49.70 49.68 49.67 2.3K
11:32 49.67 49.67 49.55 49.55 3.4K
11:33 49.57 49.61 49.57 49.61 1.3K
11:34 49.61 49.64 49.59 49.59 2.6K
11:35 49.55 49.57 49.55 49.57 1.6K
11:36 49.55 49.61 49.55 49.60 1.1K
11:37 49.61 49.61 49.54 49.56 2.1K
11:38 49.58 49.58 49.57 49.58 8.2K
11:39 49.57 49.57 49.57 49.57 1.1K
11:41 49.62 49.62 49.61 49.61 2.8K
11:42 49.70 49.70 49.70 49.70 0.4K
11:43 49.67 49.67 49.67 49.67 0.5K
11:44 49.67 49.67 49.61 49.61 3.1K
11:46 49.69 49.69 49.66 49.66 1.9K
11:47 49.66 49.66 49.61 49.61 2.3K
11:48 49.62 49.64 49.62 49.64 1.4K
11:49 49.67 49.70 49.67 49.70 4.8K
11:50 49.66 49.66 49.66 49.66 3.6K
11:51 49.73 49.76 49.73 49.75 5.1K
11:52 49.75 49.76 49.75 49.76 1.7K
11:54 49.80 49.80 49.80 49.80 0.9K
11:55 49.78 49.81 49.76 49.81 6.4K
11:56 49.77 49.77 49.77 49.77 0.8K
11:57 49.77 49.78 49.77 49.78 1.5K
11:58 49.73 49.73 49.73 49.73 1.5K
11:59 49.67 49.67 49.67 49.67 3.3K
12:00 49.63 49.64 49.63 49.64 5.4K
12:01 49.61 49.61 49.61 49.61 0.7K
12:02 49.62 49.74 49.62 49.74 2.8K
12:03 49.77 49.79 49.74 49.74 2.2K
12:04 49.77 49.79 49.77 49.79 1.0K
12:05 49.84 49.84 49.80 49.80 7.0K
12:06 49.78 49.79 49.78 49.79 0.9K
12:07 49.74 49.74 49.74 49.74 0.4K
12:08 49.74 49.78 49.74 49.78 1.0K
12:09 49.80 49.84 49.80 49.84 3.5K
12:10 49.83 49.85 49.83 49.83 1.1K
12:11 49.80 49.80 49.80 49.80 1.4K
12:12 49.81 49.81 49.75 49.75 0.5K
12:13 49.77 49.77 49.77 49.77 0.5K
12:14 49.79 49.79 49.78 49.78 3.2K
12:15 49.79 49.79 49.76 49.76 1.6K
12:16 49.77 49.77 49.73 49.73 4.3K
12:17 49.75 49.75 49.75 49.75 3.4K
12:18 49.77 49.77 49.74 49.74 0.6K
12:19 49.70 49.71 49.67 49.71 2.4K
12:20 49.73 49.74 49.73 49.74 1.5K
12:21 49.73 49.73 49.70 49.72 1.6K
12:22 49.72 49.72 49.72 49.72 0.1K
12:23 49.75 49.77 49.74 49.76 6.0K
12:24 49.74 49.74 49.67 49.67 3.2K
12:25 49.67 49.67 49.61 49.64 4.5K
12:26 49.60 49.63 49.59 49.60 5.3K
12:27 49.61 49.61 49.55 49.55 2.6K
12:28 49.56 49.59 49.56 49.57 1.2K
12:29 49.58 49.59 49.57 49.58 1.8K
12:30 49.59 49.64 49.59 49.64 2.1K
12:31 49.62 49.62 49.58 49.58 8.7K
12:32 49.53 49.61 49.53 49.61 1.1K
12:33 49.59 49.69 49.58 49.68 16.7K
12:34 49.66 49.72 49.66 49.68 43.0K
12:35 49.65 49.65 49.63 49.63 3.8K
12:36 49.58 49.58 49.58 49.58 0.9K
12:37 49.57 49.57 49.57 49.57 1.7K
12:38 49.58 49.58 49.58 49.58 0.8K
12:39 49.57 49.57 49.57 49.57 1.5K
12:40 49.53 49.53 49.53 49.53 1.3K
12:41 49.51 49.51 49.51 49.51 2.9K
12:42 49.53 49.53 49.53 49.53 0.9K
12:43 49.57 49.59 49.57 49.59 1.9K
12:44 49.60 49.60 49.58 49.59 2.2K
12:45 49.60 49.61 49.60 49.61 1.1K
12:46 49.59 49.61 49.55 49.61 2.3K
12:47 49.60 49.60 49.58 49.58 0.8K
12:48 49.62 49.66 49.61 49.66 3.3K
12:49 49.64 49.64 49.60 49.60 3.1K
12:50 49.58 49.58 49.57 49.57 0.6K
12:51 49.59 49.59 49.57 49.57 2.7K
12:54 49.63 49.63 49.62 49.63 1.9K
12:55 49.61 49.62 49.58 49.58 1.9K
12:56 49.55 49.55 49.55 49.55 1.2K
12:57 49.55 49.57 49.55 49.56 1.0K
12:58 49.58 49.58 49.55 49.55 1.0K
13:00 49.57 49.57 49.55 49.55 0.5K
13:01 49.66 49.71 49.66 49.71 1.2K
13:02 49.72 49.72 49.72 49.72 11.9K
13:03 49.77 49.77 49.74 49.74 1.5K
13:04 49.76 49.78 49.76 49.78 4.7K
13:05 49.84 49.84 49.82 49.82 0.4K
13:06 49.80 49.80 49.78 49.78 2.7K
13:07 49.83 49.85 49.83 49.85 1.0K
13:08 49.88 49.88 49.87 49.87 1.7K
13:09 49.87 49.88 49.85 49.85 3.6K
13:10 49.85 49.85 49.79 49.79 1.5K
13:11 49.78 49.79 49.78 49.79 1.3K
13:12 49.85 49.86 49.85 49.85 1.4K
13:13 49.86 49.86 49.86 49.86 1.7K
13:15 49.83 49.83 49.83 49.83 0.6K
13:16 49.86 49.86 49.86 49.86 0.1K
13:17 49.86 49.86 49.85 49.85 1.8K
13:18 49.85 49.85 49.84 49.84 3.0K
13:19 49.86 49.86 49.86 49.86 2.6K
13:21 49.92 49.92 49.92 49.92 0.5K
13:22 49.92 49.93 49.92 49.92 4.3K
13:23 49.92 49.92 49.91 49.91 4.4K
13:24 49.93 49.93 49.93 49.93 0.5K
13:25 49.92 49.92 49.92 49.92 0.4K
13:26 49.94 49.94 49.94 49.94 0.1K
13:27 49.96 49.96 49.96 49.96 0.4K
13:28 49.94 50.01 49.94 49.99 13.1K
13:29 49.95 49.95 49.94 49.95 2.5K
13:30 49.97 49.97 49.88 49.88 3.5K
13:31 49.90 49.94 49.90 49.94 4.8K
13:32 49.91 49.91 49.91 49.91 0.4K
13:33 49.88 49.88 49.88 49.88 2.2K
13:34 49.88 49.88 49.88 49.88 0.2K
13:35 49.91 49.91 49.91 49.91 2.2K
13:36 49.91 49.91 49.91 49.91 1.1K
13:38 49.89 49.90 49.85 49.86 1.1K
13:39 49.87 49.87 49.87 49.87 0.8K
13:40 49.88 49.89 49.88 49.89 2.1K
13:42 49.88 49.89 49.86 49.87 0.8K
13:43 49.84 49.87 49.84 49.87 2.3K
13:44 49.79 49.79 49.77 49.77 0.6K
13:45 49.76 49.76 49.75 49.76 1.4K
13:46 49.83 49.83 49.83 49.83 3.1K
13:47 49.84 49.84 49.84 49.84 0.4K
13:48 49.76 49.79 49.76 49.79 0.5K
13:49 49.80 49.80 49.79 49.79 4.4K
13:53 49.95 50.03 49.94 50.03 6.3K
13:54 50.06 50.06 49.99 49.99 2.4K
13:55 49.99 49.99 49.97 49.97 1.2K
13:56 49.99 50.03 49.98 49.98 3.7K
13:57 49.99 49.99 49.94 49.94 1.0K
13:58 49.94 49.94 49.94 49.94 0.2K
13:59 49.93 49.93 49.91 49.91 20.6K
14:00 50.02 50.02 50.02 50.02 1.4K
14:01 50.06 50.06 50.04 50.04 0.6K
14:02 50.06 50.09 50.06 50.09 3.7K
14:03 50.12 50.14 50.12 50.14 5.7K
14:04 50.19 50.19 50.19 50.19 1.0K
14:05 50.24 50.24 50.24 50.24 2.6K
14:06 50.25 50.31 50.25 50.31 7.6K
14:07 50.29 50.29 50.17 50.17 29.2K
14:08 50.17 50.17 50.16 50.16 0.9K
14:09 50.20 50.20 50.20 50.20 6.0K
14:10 50.20 50.20 50.19 50.19 1.8K
14:11 50.18 50.20 50.18 50.20 4.9K
14:12 50.27 50.29 50.26 50.29 1.5K
14:14 50.22 50.25 50.22 50.25 1.7K
14:15 50.25 50.27 50.25 50.27 5.5K
14:16 50.27 50.27 50.27 50.27 0.9K
14:17 50.27 50.27 50.25 50.25 2.3K
14:18 50.24 50.24 50.16 50.16 1.5K
14:19 50.09 50.10 50.09 50.10 0.4K
14:20 50.09 50.11 50.09 50.11 5.2K
14:22 50.13 50.13 50.13 50.13 1.7K
14:23 50.03 50.03 50.03 50.03 3.1K
14:24 50.04 50.04 49.99 49.99 5.2K
14:25 49.95 49.99 49.95 49.99 7.3K
14:26 50.01 50.01 50.00 50.00 1.3K
14:27 50.06 50.07 50.06 50.07 3.8K
14:28 50.07 50.10 50.07 50.10 3.9K
14:29 50.10 50.10 50.06 50.06 0.6K
14:30 50.02 50.02 50.00 50.00 5.7K
14:31 49.97 49.97 49.92 49.91 2.0K
14:32 49.86 49.90 49.86 49.90 4.8K
14:33 49.98 50.00 49.98 50.00 0.8K
14:34 50.00 50.00 50.00 50.00 1.6K
14:36 50.10 50.14 50.10 50.14 2.3K
14:37 50.15 50.15 50.14 50.14 0.4K
14:38 50.16 50.16 50.16 50.16 0.3K
14:39 50.22 50.22 50.20 50.20 1.9K
14:40 50.20 50.22 50.20 50.22 1.0K
14:41 50.21 50.26 50.21 50.26 4.3K
14:43 50.27 50.27 50.27 50.27 0.1K
14:44 50.17 50.17 50.17 50.17 1.3K
14:45 50.17 50.21 50.17 50.21 0.7K
14:46 50.19 50.19 50.19 50.19 0.7K
14:47 50.21 50.21 50.18 50.18 0.6K
14:48 50.18 50.18 50.18 50.18 1.1K
14:49 50.23 50.23 50.23 50.23 1.2K
14:50 50.25 50.28 50.25 50.26 3.4K
14:51 50.27 50.27 50.27 50.27 2.6K
14:52 50.26 50.26 50.22 50.22 2.7K
14:54 50.18 50.19 50.09 50.08 2.3K
14:55 50.14 50.14 50.14 50.14 0.6K
14:57 50.16 50.16 50.16 50.16 2.3K
14:58 50.14 50.14 50.13 50.13 1.7K
14:59 50.12 50.12 50.12 50.12 0.6K
15:01 50.15 50.16 50.14 50.14 2.5K
15:02 50.07 50.08 50.07 50.08 0.7K
15:03 50.09 50.16 50.09 50.15 1.3K
15:04 50.18 50.18 50.18 50.18 1.4K
15:05 50.18 50.18 50.18 50.18 0.5K
15:06 50.17 50.17 50.17 50.17 0.3K
15:07 50.22 50.23 50.22 50.23 1.5K
15:08 50.20 50.21 50.20 50.21 3.5K
15:10 50.12 50.12 50.12 50.12 2.0K
15:12 50.17 50.20 50.17 50.19 1.0K
15:13 50.19 50.19 50.19 50.19 2.1K
15:14 50.18 50.18 50.18 50.18 1.0K
15:15 50.18 50.18 50.18 50.18 2.9K
15:18 50.08 50.08 50.07 50.07 1.3K
15:19 50.09 50.11 50.08 50.11 0.7K
15:20 50.16 50.16 50.12 50.12 1.4K
15:21 50.13 50.13 50.11 50.11 0.8K
15:22 50.07 50.08 50.07 50.07 2.4K
15:24 50.08 50.08 50.08 50.08 1.3K
15:25 50.04 50.04 50.04 50.04 1.7K
15:26 50.11 50.11 50.11 50.11 0.3K
15:27 50.11 50.12 50.11 50.12 2.0K
15:28 50.16 50.16 50.11 50.11 4.4K
15:29 50.11 50.12 50.11 50.12 2.7K
15:30 50.16 50.16 50.16 50.16 2.4K
15:31 50.12 50.13 50.12 50.13 2.2K
15:32 50.13 50.13 50.11 50.11 0.9K
15:33 50.10 50.10 50.10 50.10 0.8K
15:34 50.11 50.11 50.11 50.11 1.2K
15:35 50.03 50.05 50.03 50.05 2.9K
15:36 50.04 50.04 50.03 50.03 1.0K
15:37 50.01 50.02 49.96 49.96 8.5K
15:38 49.96 49.96 49.94 49.94 1.8K
15:39 49.96 49.97 49.96 49.97 2.8K
15:40 49.96 49.96 49.96 49.96 3.2K
15:41 49.99 50.03 49.99 50.03 2.0K
15:42 50.00 50.03 50.00 50.02 3.2K
15:43 49.99 50.01 49.99 50.01 1.7K
15:44 50.05 50.05 50.05 50.05 2.4K
15:45 49.99 49.99 49.94 49.94 1.8K
15:46 49.94 49.94 49.91 49.92 4.9K
15:47 49.93 49.94 49.91 49.94 2.3K
15:48 49.96 49.99 49.96 49.99 1.1K
15:49 49.95 49.95 49.95 49.95 1.7K
15:50 49.95 49.95 49.89 49.91 4.3K
15:51 49.93 49.95 49.93 49.95 2.3K
15:52 49.97 49.97 49.97 49.97 0.9K
15:53 49.97 49.99 49.97 49.99 2.6K
15:54 49.96 50.03 49.96 50.03 5.1K
15:55 50.05 50.05 50.03 50.04 2.6K
15:56 50.04 50.05 49.97 49.97 5.4K
15:57 49.97 49.97 49.97 49.97 3.3K
15:58 50.01 50.03 50.01 50.03 5.6K
15:59 50.03 50.03 49.92 49.95 126.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available