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 53.43 53.46 53.36 53.37 389.0K
09:31 53.38 53.38 53.23 53.24 14.5K
09:32 53.31 53.32 53.16 53.28 8.8K
09:33 53.24 53.38 53.24 53.32 21.5K
09:34 53.38 53.44 53.38 53.41 12.9K
09:35 53.36 53.43 53.36 53.43 5.6K
09:36 53.35 53.37 53.23 53.23 11.4K
09:37 53.27 53.41 53.23 53.41 7.5K
09:38 53.38 53.48 53.38 53.41 14.3K
09:39 53.42 53.53 53.42 53.51 12.9K
09:40 53.59 53.64 53.56 53.63 16.9K
09:41 53.62 53.68 53.61 53.61 11.2K
09:42 53.64 53.72 53.64 53.72 8.1K
09:43 53.80 53.85 53.78 53.79 23.3K
09:44 53.84 53.86 53.80 53.80 17.0K
09:45 53.86 53.94 53.86 53.91 10.3K
09:46 53.90 54.00 53.87 53.97 22.2K
09:47 54.00 54.03 54.00 54.01 9.2K
09:48 54.05 54.10 54.03 54.05 35.9K
09:49 54.03 54.16 54.03 54.11 18.1K
09:50 54.06 54.10 53.93 53.95 9.7K
09:51 53.89 53.90 53.81 53.81 11.0K
09:52 53.84 53.84 53.79 53.80 10.6K
09:53 53.81 53.81 53.69 53.72 6.2K
09:54 53.76 53.76 53.66 53.66 15.4K
09:55 53.76 53.78 53.74 53.77 3.3K
09:56 53.77 53.77 53.77 53.77 5.4K
09:57 53.77 53.86 53.77 53.86 4.1K
09:58 53.80 53.80 53.77 53.77 2.9K
09:59 53.79 53.80 53.78 53.80 3.0K
10:00 53.85 53.86 53.83 53.86 4.7K
10:01 53.85 53.89 53.85 53.88 2.6K
10:02 53.89 53.89 53.85 53.85 2.0K
10:03 53.81 53.81 53.71 53.77 3.5K
10:04 53.77 53.80 53.74 53.80 6.1K
10:05 53.85 53.89 53.85 53.85 16.4K
10:06 53.91 53.96 53.90 53.94 6.6K
10:07 53.98 53.99 53.97 53.97 17.8K
10:08 53.95 54.00 53.92 53.97 11.3K
10:09 53.93 53.94 53.88 53.89 5.5K
10:10 53.91 53.94 53.89 53.89 9.3K
10:11 53.86 53.86 53.76 53.78 11.4K
10:12 53.78 53.90 53.78 53.88 8.2K
10:13 53.86 53.86 53.82 53.84 8.0K
10:14 53.85 53.86 53.83 53.85 8.9K
10:15 53.84 53.88 53.84 53.88 4.1K
10:16 53.92 53.92 53.84 53.84 1.7K
10:17 53.89 53.94 53.89 53.91 6.7K
10:18 53.88 53.89 53.82 53.82 3.2K
10:19 53.83 53.92 53.83 53.92 5.6K
10:20 53.92 54.00 53.92 53.96 4.8K
10:21 53.95 53.98 53.95 53.96 3.5K
10:22 53.98 54.00 53.97 54.00 12.5K
10:23 54.04 54.10 54.04 54.05 10.4K
10:24 54.02 54.08 54.02 54.08 43.6K
10:25 54.10 54.15 54.10 54.11 15.1K
10:26 54.08 54.08 53.99 53.99 9.7K
10:27 53.98 54.04 53.98 54.04 2.8K
10:28 54.03 54.03 53.93 53.93 6.8K
10:29 53.91 53.93 53.91 53.91 5.3K
10:30 53.90 53.93 53.90 53.93 1.7K
10:31 53.95 54.00 53.95 53.97 3.5K
10:32 54.01 54.02 54.01 54.02 1.1K
10:33 53.97 53.97 53.83 53.83 3.2K
10:34 53.84 53.84 53.82 53.83 13.9K
10:35 53.83 54.01 53.82 54.01 10.0K
10:36 54.02 54.03 53.93 53.93 6.8K
10:37 53.93 53.99 53.93 53.99 2.6K
10:38 53.97 53.97 53.88 53.88 6.9K
10:39 53.86 53.86 53.83 53.83 0.8K
10:40 53.88 53.90 53.88 53.88 3.9K
10:41 53.87 53.88 53.84 53.88 2.5K
10:42 53.89 53.91 53.88 53.88 2.1K
10:43 53.87 53.89 53.86 53.89 2.6K
10:44 53.91 53.91 53.89 53.91 2.6K
10:45 53.90 53.91 53.86 53.86 13.9K
10:46 53.81 53.81 53.77 53.77 3.6K
10:47 53.77 53.77 53.75 53.75 4.1K
10:48 53.76 53.76 53.73 53.73 8.2K
10:49 53.75 53.75 53.72 53.72 4.1K
10:50 53.74 53.83 53.74 53.76 11.4K
10:51 53.73 53.73 53.73 53.73 2.0K
10:53 53.75 53.75 53.75 53.75 0.8K
10:54 53.69 53.69 53.61 53.61 7.4K
10:56 53.75 53.75 53.75 53.75 1.9K
10:57 53.68 53.68 53.67 53.67 2.5K
10:58 53.67 53.67 53.67 53.67 0.6K
10:59 53.70 53.72 53.70 53.72 1.2K
11:00 53.75 53.76 53.75 53.76 0.4K
11:01 53.78 53.78 53.75 53.76 3.3K
11:02 53.72 53.72 53.72 53.72 1.4K
11:03 53.72 53.72 53.72 53.72 1.0K
11:04 53.72 53.72 53.72 53.72 1.0K
11:05 53.79 53.84 53.79 53.82 4.0K
11:06 53.85 53.85 53.85 53.85 2.2K
11:07 53.88 53.92 53.88 53.92 0.8K
11:08 53.88 53.90 53.88 53.90 1.4K
11:09 53.85 53.89 53.85 53.89 4.4K
11:10 53.88 53.91 53.88 53.91 3.9K
11:11 53.89 53.89 53.89 53.89 0.7K
11:12 53.90 53.90 53.89 53.89 1.5K
11:13 53.89 53.90 53.87 53.87 4.1K
11:14 53.88 53.88 53.86 53.86 1.1K
11:15 53.90 53.93 53.90 53.93 1.9K
11:16 53.92 53.92 53.78 53.78 3.3K
11:17 53.84 53.87 53.84 53.87 0.4K
11:18 53.86 53.86 53.83 53.83 3.7K
11:21 53.66 53.67 53.66 53.67 2.7K
11:22 53.59 53.61 53.59 53.61 1.0K
11:24 53.60 53.63 53.60 53.63 2.6K
11:25 53.61 53.63 53.60 53.61 4.5K
11:26 53.61 53.61 53.61 53.61 0.8K
11:27 53.62 53.65 53.62 53.65 1.8K
11:28 53.68 53.73 53.68 53.73 1.8K
11:29 53.70 53.70 53.69 53.69 1.7K
11:30 53.69 53.69 53.61 53.61 4.9K
11:31 53.58 53.60 53.58 53.58 2.7K
11:32 53.56 53.65 53.56 53.65 2.0K
11:33 53.62 53.65 53.62 53.65 0.5K
11:34 53.63 53.68 53.63 53.68 1.5K
11:35 53.71 53.71 53.69 53.70 1.2K
11:37 53.62 53.64 53.62 53.62 2.6K
11:39 53.65 53.65 53.65 53.65 0.1K
11:40 53.63 53.63 53.63 53.63 0.5K
11:41 53.63 53.63 53.63 53.63 4.8K
11:42 53.67 53.68 53.67 53.68 1.1K
11:43 53.69 53.69 53.67 53.67 0.8K
11:44 53.69 53.69 53.69 53.69 1.1K
11:45 53.71 53.71 53.71 53.71 1.9K
11:46 53.67 53.67 53.65 53.65 1.3K
11:47 53.68 53.68 53.68 53.68 2.9K
11:48 53.65 53.69 53.65 53.69 4.1K
11:49 53.70 53.70 53.68 53.68 0.6K
11:51 53.66 53.68 53.66 53.68 4.3K
11:52 53.67 53.67 53.67 53.67 0.4K
11:53 53.64 53.64 53.64 53.64 1.4K
11:54 53.71 53.72 53.70 53.72 2.3K
11:55 53.70 53.70 53.70 53.70 2.6K
11:56 53.71 53.71 53.68 53.68 0.8K
11:57 53.69 53.70 53.69 53.70 3.2K
11:58 53.68 53.68 53.68 53.68 0.8K
11:59 53.69 53.69 53.66 53.66 2.0K
12:00 53.66 53.66 53.66 53.66 0.7K
12:01 53.74 53.74 53.74 53.74 1.3K
12:02 53.69 53.72 53.66 53.66 4.9K
12:03 53.68 53.69 53.67 53.67 0.8K
12:04 53.67 53.67 53.65 53.65 1.1K
12:05 53.65 53.66 53.65 53.66 1.4K
12:06 53.63 53.63 53.63 53.62 1.6K
12:07 53.61 53.61 53.61 53.61 2.3K
12:08 53.56 53.56 53.56 53.56 0.2K
12:09 53.55 53.62 53.55 53.62 3.9K
12:10 53.59 53.62 53.58 53.62 1.0K
12:11 53.57 53.61 53.56 53.56 4.0K
12:13 53.54 53.54 53.54 53.54 0.3K
12:14 53.55 53.55 53.55 53.55 0.7K
12:15 53.55 53.58 53.55 53.58 21.8K
12:16 53.59 53.59 53.59 53.59 1.6K
12:17 53.54 53.54 53.53 53.53 1.8K
12:18 53.51 53.51 53.49 53.49 7.2K
12:19 53.49 53.49 53.47 53.47 6.2K
12:20 53.48 53.48 53.46 53.46 14.5K
12:21 53.45 53.45 53.44 53.45 13.6K
12:22 53.47 53.48 53.47 53.48 1.3K
12:23 53.50 53.50 53.49 53.49 0.8K
12:24 53.50 53.53 53.50 53.53 6.2K
12:25 53.49 53.49 53.44 53.44 3.3K
12:26 53.44 53.44 53.44 53.44 13.7K
12:27 53.42 53.42 53.42 53.42 0.2K
12:28 53.45 53.45 53.43 53.43 11.7K
12:29 53.47 53.47 53.47 53.47 0.2K
12:30 53.49 53.49 53.46 53.46 0.9K
12:31 53.47 53.47 53.46 53.46 2.6K
12:32 53.44 53.44 53.42 53.44 3.5K
12:33 53.41 53.42 53.40 53.42 9.7K
12:34 53.40 53.42 53.40 53.42 12.1K
12:36 53.39 53.40 53.39 53.40 2.8K
12:37 53.39 53.39 53.38 53.38 2.3K
12:38 53.41 53.41 53.41 53.41 1.7K
12:40 53.41 53.42 53.41 53.42 1.7K
12:41 53.45 53.45 53.45 53.45 0.9K
12:42 53.49 53.49 53.48 53.48 4.5K
12:43 53.49 53.54 53.48 53.54 23.0K
12:45 53.44 53.46 53.44 53.44 3.6K
12:46 53.45 53.46 53.45 53.45 14.2K
12:47 53.47 53.47 53.47 53.47 0.6K
12:48 53.49 53.49 53.49 53.49 1.1K
12:49 53.43 53.45 53.41 53.44 6.7K
12:51 53.49 53.50 53.49 53.50 3.1K
12:52 53.51 53.52 53.50 53.51 4.1K
12:53 53.49 53.50 53.48 53.48 2.2K
12:54 53.48 53.48 53.48 53.48 0.6K
12:55 53.45 53.51 53.45 53.51 2.8K
12:56 53.51 53.51 53.50 53.50 1.8K
12:57 53.52 53.52 53.51 53.51 20.6K
12:58 53.55 53.55 53.52 53.53 0.7K
12:59 53.55 53.55 53.55 53.55 0.7K
13:00 53.55 53.59 53.55 53.59 3.8K
13:01 53.55 53.55 53.55 53.55 0.3K
13:02 53.66 53.66 53.63 53.63 3.7K
13:03 53.69 53.69 53.69 53.69 1.4K
13:04 53.70 53.70 53.69 53.69 1.7K
13:06 53.69 53.69 53.66 53.66 0.7K
13:07 53.68 53.68 53.68 53.68 0.6K
13:08 53.64 53.65 53.63 53.63 2.9K
13:10 53.67 53.67 53.67 53.67 0.5K
13:11 53.73 53.75 53.73 53.75 95.6K
13:12 53.76 53.78 53.76 53.78 3.6K
13:13 53.77 53.78 53.76 53.76 5.3K
13:14 53.78 53.79 53.78 53.79 1.9K
13:15 53.79 53.79 53.79 53.79 1.8K
13:17 53.79 53.84 53.79 53.84 10.1K
13:18 53.81 53.81 53.81 53.81 0.9K
13:19 53.71 53.71 53.70 53.70 1.4K
13:20 53.61 53.61 53.59 53.59 0.4K
13:21 53.60 53.62 53.60 53.61 2.2K
13:22 53.58 53.58 53.58 53.58 0.5K
13:23 53.57 53.57 53.50 53.52 6.7K
13:24 53.52 53.52 53.48 53.51 6.6K
13:25 53.48 53.48 53.46 53.46 0.6K
13:26 53.47 53.49 53.41 53.41 4.8K
13:27 53.39 53.39 53.38 53.38 2.3K
13:28 53.35 53.35 53.29 53.33 6.5K
13:29 53.32 53.32 53.27 53.29 2.9K
13:30 53.23 53.26 53.23 53.26 2.2K
13:31 53.28 53.30 53.28 53.30 0.6K
13:32 53.31 53.31 53.30 53.30 1.0K
13:33 53.30 53.30 53.30 53.30 1.0K
13:35 53.33 53.33 53.32 53.32 4.1K
13:37 53.39 53.39 53.39 53.39 0.5K
13:39 53.30 53.30 53.28 53.28 0.3K
13:40 53.27 53.30 53.27 53.30 2.6K
13:43 53.37 53.37 53.37 53.37 0.6K
13:44 53.41 53.41 53.41 53.41 0.4K
13:45 53.40 53.40 53.40 53.40 0.4K
13:46 53.38 53.38 53.38 53.38 0.8K
13:47 53.45 53.45 53.42 53.42 2.1K
13:48 53.46 53.46 53.46 53.46 0.4K
13:50 53.47 53.47 53.47 53.47 0.5K
13:51 53.52 53.54 53.52 53.54 5.1K
13:52 53.50 53.50 53.49 53.49 0.8K
13:53 53.51 53.51 53.48 53.48 1.9K
13:54 53.48 53.51 53.48 53.50 2.7K
13:55 53.49 53.49 53.49 53.49 0.9K
13:56 53.49 53.49 53.45 53.45 1.2K
13:57 53.46 53.47 53.46 53.47 2.6K
13:58 53.47 53.52 53.47 53.49 1.5K
13:59 53.48 53.48 53.48 53.48 0.2K
14:00 53.50 53.52 53.48 53.52 1.7K
14:01 53.52 53.54 53.52 53.54 1.2K
14:02 53.62 53.62 53.61 53.61 1.1K
14:03 53.66 53.66 53.66 53.66 0.7K
14:04 53.66 53.66 53.65 53.65 2.2K
14:06 53.57 53.57 53.55 53.55 0.8K
14:10 53.50 53.50 53.50 53.50 1.6K
14:11 53.55 53.56 53.54 53.55 1.7K
14:12 53.53 53.53 53.51 53.51 1.3K
14:13 53.50 53.50 53.50 53.50 0.4K
14:14 53.54 53.54 53.54 53.54 0.3K
14:16 53.49 53.49 53.45 53.45 1.8K
14:17 53.45 53.45 53.45 53.45 1.5K
14:18 53.44 53.44 53.44 53.44 0.7K
14:19 53.36 53.36 53.36 53.36 0.8K
14:20 53.36 53.38 53.36 53.38 0.6K
14:21 53.32 53.34 53.31 53.31 2.6K
14:22 53.42 53.42 53.42 53.42 0.4K
14:24 53.33 53.33 53.31 53.31 0.5K
14:25 53.24 53.28 53.24 53.28 9.3K
14:26 53.25 53.27 53.24 53.24 3.9K
14:27 53.19 53.19 53.19 53.19 5.7K
14:28 53.17 53.19 53.15 53.15 22.7K
14:29 53.15 53.16 53.15 53.15 5.5K
14:30 53.16 53.16 53.13 53.13 4.3K
14:31 53.13 53.19 53.13 53.19 31.5K
14:32 53.18 53.22 53.17 53.19 49.2K
14:33 53.19 53.24 53.19 53.22 4.5K
14:34 53.28 53.33 53.28 53.31 2.5K
14:35 53.31 53.31 53.26 53.26 2.8K
14:36 53.26 53.26 53.23 53.23 2.5K
14:37 53.25 53.32 53.25 53.32 2.2K
14:38 53.31 53.32 53.29 53.29 9.4K
14:39 53.31 53.31 53.30 53.30 2.2K
14:40 53.34 53.38 53.34 53.38 1.3K
14:41 53.30 53.30 53.30 53.30 2.0K
14:42 53.31 53.31 53.30 53.30 0.9K
14:43 53.32 53.32 53.32 53.32 0.2K
14:44 53.30 53.30 53.29 53.29 1.3K
14:45 53.27 53.27 53.27 53.27 0.7K
14:46 53.27 53.27 53.25 53.25 4.2K
14:48 53.18 53.18 53.18 53.18 1.6K
14:49 53.23 53.23 53.23 53.23 1.5K
14:50 53.23 53.23 53.21 53.21 2.1K
14:51 53.20 53.20 53.20 53.20 1.1K
14:53 53.21 53.23 53.21 53.23 0.5K
14:54 53.30 53.30 53.30 53.30 1.5K
14:55 53.31 53.42 53.31 53.40 9.5K
14:56 53.40 53.40 53.39 53.39 1.0K
14:57 53.38 53.41 53.38 53.41 4.5K
14:58 53.44 53.45 53.44 53.45 1.0K
14:59 53.43 53.43 53.39 53.39 1.9K
15:00 53.37 53.39 53.35 53.35 3.3K
15:01 53.40 53.40 53.40 53.40 0.6K
15:02 53.38 53.38 53.36 53.36 1.0K
15:03 53.36 53.36 53.31 53.31 9.3K
15:04 53.32 53.32 53.28 53.28 2.6K
15:05 53.27 53.27 53.26 53.26 1.1K
15:06 53.32 53.33 53.29 53.29 3.2K
15:07 53.29 53.29 53.28 53.28 3.2K
15:08 53.29 53.29 53.27 53.27 1.1K
15:09 53.28 53.30 53.28 53.30 0.9K
15:10 53.28 53.28 53.26 53.26 1.9K
15:11 53.27 53.27 53.27 53.27 1.2K
15:12 53.19 53.19 53.18 53.18 0.6K
15:13 53.18 53.18 53.13 53.13 1.6K
15:14 53.13 53.13 53.13 53.13 0.3K
15:15 53.10 53.11 53.08 53.11 2.1K
15:16 53.12 53.12 53.09 53.09 1.0K
15:17 53.09 53.11 53.09 53.11 1.2K
15:19 53.07 53.09 53.07 53.09 2.5K
15:20 53.07 53.07 53.03 53.03 4.1K
15:21 53.03 53.04 53.00 53.03 4.2K
15:22 53.08 53.08 53.08 53.08 2.6K
15:23 53.08 53.08 53.08 53.08 0.4K
15:24 53.08 53.08 53.08 53.08 1.4K
15:25 53.02 53.03 53.00 53.00 2.3K
15:26 52.99 52.99 52.99 52.99 1.0K
15:27 53.00 53.00 52.94 52.94 6.1K
15:28 52.94 52.95 52.94 52.95 3.1K
15:29 52.98 53.00 52.98 53.00 6.0K
15:30 53.01 53.01 53.01 53.01 0.8K
15:31 53.04 53.06 53.04 53.06 1.5K
15:33 53.07 53.11 53.07 53.11 1.3K
15:34 53.02 53.02 53.02 53.02 2.0K
15:36 52.98 52.99 52.98 52.99 1.7K
15:37 52.97 53.00 52.97 52.98 3.9K
15:38 52.97 53.08 52.97 53.08 5.6K
15:39 53.05 53.06 53.01 53.01 2.1K
15:40 53.00 53.00 52.99 52.99 3.5K
15:41 53.14 53.16 53.14 53.14 3.7K
15:42 53.14 53.15 53.13 53.13 1.9K
15:43 53.19 53.23 53.18 53.23 5.4K
15:44 53.24 53.24 53.24 53.24 1.1K
15:45 53.24 53.24 53.19 53.21 4.8K
15:46 53.20 53.20 53.18 53.18 2.1K
15:47 53.20 53.23 53.17 53.23 5.2K
15:48 53.23 53.23 53.23 53.23 0.9K
15:49 53.21 53.22 53.21 53.22 3.1K
15:50 53.24 53.24 53.20 53.20 8.9K
15:51 53.17 53.17 53.17 53.17 3.9K
15:52 53.19 53.19 53.18 53.18 0.7K
15:53 53.17 53.21 53.17 53.21 3.7K
15:54 53.17 53.17 53.13 53.13 3.4K
15:55 53.15 53.15 53.15 53.15 2.3K
15:56 53.17 53.21 53.17 53.21 5.1K
15:57 53.27 53.27 53.24 53.24 16.8K
15:58 53.24 53.29 53.23 53.28 29.9K
15:59 53.28 53.38 53.25 53.30 105.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available