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 52.41 52.46 52.36 52.36 184.6K
09:31 52.46 52.46 52.41 52.46 1.4K
09:32 52.40 52.40 52.37 52.37 2.9K
09:33 52.44 52.44 52.36 52.36 10.3K
09:34 52.41 52.46 52.41 52.44 2.9K
09:35 52.44 52.49 52.44 52.49 7.2K
09:36 52.50 52.50 52.46 52.46 6.3K
09:37 52.43 52.43 52.31 52.31 12.7K
09:38 52.30 52.33 52.30 52.33 10.3K
09:39 52.36 52.47 52.36 52.47 8.4K
09:40 52.52 52.56 52.52 52.56 12.2K
09:41 52.60 52.60 52.51 52.57 12.5K
09:42 52.58 52.59 52.58 52.59 1.3K
09:43 52.57 52.57 52.54 52.57 3.1K
09:44 52.48 52.50 52.46 52.46 8.9K
09:45 52.46 52.48 52.39 52.39 52.9K
09:46 52.41 52.41 52.40 52.41 6.3K
09:48 52.45 52.45 52.42 52.44 9.7K
09:49 52.40 52.40 52.35 52.35 6.8K
09:50 52.35 52.37 52.32 52.36 9.3K
09:51 52.40 52.40 52.32 52.32 7.7K
09:52 52.33 52.33 52.33 52.33 2.2K
09:53 52.37 52.39 52.37 52.39 3.6K
09:54 52.38 52.38 52.32 52.32 14.9K
09:55 52.31 52.32 52.31 52.31 5.2K
09:56 52.33 52.33 52.25 52.26 5.0K
09:57 52.30 52.30 52.21 52.22 3.5K
09:58 52.22 52.22 52.18 52.19 4.6K
09:59 52.21 52.23 52.21 52.23 2.9K
10:01 52.28 52.30 52.28 52.30 4.4K
10:02 52.31 52.37 52.31 52.37 2.8K
10:03 52.36 52.42 52.36 52.42 7.3K
10:04 52.41 52.44 52.41 52.44 3.2K
10:05 52.45 52.45 52.40 52.40 3.4K
10:06 52.37 52.37 52.37 52.37 2.7K
10:07 52.38 52.38 52.38 52.38 1.3K
10:08 52.40 52.40 52.37 52.36 4.3K
10:09 52.35 52.39 52.35 52.39 1.4K
10:10 52.41 52.44 52.41 52.44 3.7K
10:11 52.43 52.49 52.43 52.49 6.9K
10:12 52.54 52.54 52.45 52.45 7.0K
10:13 52.44 52.44 52.43 52.43 3.8K
10:14 52.45 52.50 52.45 52.50 2.3K
10:15 52.51 52.54 52.51 52.54 4.5K
10:17 52.51 52.51 52.51 52.51 2.1K
10:18 52.45 52.47 52.45 52.47 0.9K
10:19 52.44 52.44 52.44 52.44 1.0K
10:20 52.50 52.52 52.46 52.46 2.6K
10:21 52.44 52.44 52.40 52.40 5.0K
10:22 52.44 52.50 52.44 52.50 16.8K
10:23 52.48 52.48 52.48 52.48 0.5K
10:24 52.43 52.43 52.37 52.39 1.9K
10:25 52.48 52.52 52.46 52.52 5.2K
10:26 52.48 52.49 52.48 52.49 0.4K
10:27 52.47 52.47 52.43 52.44 2.4K
10:28 52.47 52.49 52.47 52.49 2.5K
10:29 52.53 52.53 52.53 52.53 1.5K
10:30 52.55 52.56 52.55 52.56 2.5K
10:31 52.57 52.60 52.56 52.56 5.4K
10:32 52.60 52.63 52.59 52.59 7.0K
10:33 52.60 52.60 52.51 52.51 4.1K
10:35 52.60 52.60 52.60 52.60 0.9K
10:36 52.60 52.61 52.60 52.61 1.5K
10:37 52.57 52.57 52.57 52.57 2.6K
10:39 52.62 52.62 52.60 52.60 7.0K
10:42 52.66 52.69 52.65 52.69 8.1K
10:43 52.69 52.76 52.69 52.76 3.8K
10:44 52.76 52.77 52.75 52.76 6.5K
10:45 52.74 52.76 52.67 52.67 22.3K
10:46 52.70 52.76 52.70 52.76 4.5K
10:47 52.77 52.79 52.77 52.79 8.5K
10:48 52.83 52.83 52.81 52.82 4.5K
10:49 52.80 52.88 52.80 52.88 10.4K
10:50 52.92 52.93 52.89 52.89 9.8K
10:51 52.98 53.06 52.98 53.06 8.1K
10:52 53.12 53.21 53.12 53.18 19.3K
10:53 53.15 53.20 53.15 53.16 12.6K
10:54 53.14 53.18 53.14 53.14 25.9K
10:55 53.13 53.24 53.10 53.24 19.2K
10:56 53.23 53.24 53.15 53.15 3.8K
10:57 53.17 53.17 53.06 53.06 7.6K
10:58 53.12 53.13 53.08 53.08 4.2K
10:59 53.11 53.12 53.05 53.08 7.9K
11:00 53.10 53.22 53.10 53.22 7.1K
11:01 53.21 53.23 53.21 53.23 8.3K
11:02 53.22 53.23 53.18 53.18 10.4K
11:03 53.15 53.15 53.10 53.14 5.6K
11:04 53.09 53.09 53.04 53.04 3.4K
11:05 53.13 53.13 53.10 53.10 3.3K
11:06 53.10 53.10 53.10 53.10 1.1K
11:07 52.99 52.99 52.95 52.95 3.8K
11:08 52.96 53.03 52.96 53.03 1.8K
11:09 53.00 53.00 53.00 53.00 1.5K
11:10 53.07 53.07 53.00 53.00 6.7K
11:11 52.97 52.97 52.93 52.93 6.2K
11:12 52.94 52.94 52.94 52.94 3.2K
11:13 52.91 52.93 52.91 52.93 2.9K
11:14 52.89 52.89 52.89 52.89 0.9K
11:15 52.91 52.92 52.91 52.92 0.6K
11:16 52.98 53.00 52.98 53.00 3.5K
11:17 52.94 52.94 52.90 52.90 9.9K
11:18 52.90 52.91 52.90 52.91 0.6K
11:19 52.90 52.91 52.86 52.86 7.7K
11:20 52.87 52.87 52.87 52.87 1.4K
11:21 52.89 52.89 52.89 52.89 1.6K
11:22 52.87 52.94 52.87 52.94 1.4K
11:23 52.96 53.01 52.96 53.01 1.7K
11:24 53.00 53.05 53.00 53.05 1.4K
11:25 53.05 53.05 53.04 53.04 1.3K
11:26 53.03 53.04 53.02 53.02 1.3K
11:27 53.03 53.03 52.99 52.99 1.9K
11:28 53.00 53.00 53.00 53.00 1.2K
11:29 53.02 53.02 53.01 53.01 0.8K
11:30 53.01 53.01 53.01 53.01 0.2K
11:31 53.01 53.01 53.00 53.01 2.7K
11:32 53.02 53.03 52.99 53.00 4.1K
11:33 52.99 52.99 52.96 52.96 3.1K
11:34 52.93 52.94 52.91 52.94 5.1K
11:35 52.94 52.94 52.94 52.94 1.7K
11:36 53.01 53.02 53.01 53.02 1.9K
11:37 53.01 53.01 53.01 53.01 0.7K
11:38 52.99 52.99 52.97 52.97 18.9K
11:39 52.98 52.99 52.97 52.99 1.6K
11:40 53.07 53.07 53.07 53.07 0.8K
11:41 53.01 53.01 52.96 52.97 2.8K
11:42 53.01 53.05 53.01 53.04 2.7K
11:43 53.03 53.03 53.03 53.03 0.3K
11:44 53.05 53.05 53.05 53.05 0.6K
11:45 53.06 53.06 53.06 53.06 1.2K
11:46 52.99 52.99 52.97 52.97 1.2K
11:47 53.00 53.00 52.96 52.96 6.3K
11:49 52.89 52.89 52.89 52.89 0.3K
11:50 52.87 52.87 52.77 52.77 3.4K
11:51 52.76 52.76 52.65 52.69 7.6K
11:52 52.67 52.67 52.64 52.64 4.2K
11:53 52.74 52.74 52.73 52.73 1.9K
11:54 52.72 52.78 52.72 52.78 2.1K
11:55 52.76 52.78 52.76 52.78 0.8K
11:56 52.75 52.75 52.75 52.75 1.7K
11:57 52.87 52.87 52.82 52.81 1.5K
11:58 52.85 52.85 52.72 52.72 9.2K
11:59 52.71 52.71 52.65 52.70 7.2K
12:00 52.69 52.69 52.69 52.69 0.7K
12:01 52.70 52.77 52.70 52.76 3.5K
12:02 52.69 52.69 52.68 52.69 2.8K
12:03 52.72 52.73 52.72 52.73 1.8K
12:04 52.73 52.73 52.73 52.73 2.7K
12:06 52.71 52.71 52.71 52.71 0.7K
12:07 52.66 52.66 52.66 52.66 0.7K
12:08 52.75 52.75 52.66 52.67 4.8K
12:09 52.67 52.67 52.66 52.66 1.9K
12:10 52.68 52.68 52.65 52.65 1.2K
12:11 52.68 52.68 52.68 52.68 0.6K
12:12 52.57 52.59 52.54 52.54 2.1K
12:13 52.53 52.60 52.53 52.60 8.4K
12:14 52.60 52.60 52.60 52.60 2.1K
12:15 52.70 52.70 52.70 52.70 1.0K
12:16 52.69 52.69 52.69 52.69 1.2K
12:17 52.76 52.76 52.76 52.76 0.6K
12:18 52.79 52.81 52.78 52.78 2.9K
12:19 52.80 52.80 52.79 52.78 2.3K
12:20 52.78 52.79 52.76 52.76 7.0K
12:21 52.77 52.80 52.77 52.80 2.8K
12:22 52.80 52.85 52.80 52.85 8.7K
12:23 52.86 52.91 52.86 52.89 4.2K
12:24 52.89 52.89 52.86 52.86 2.7K
12:25 52.87 52.89 52.82 52.87 6.0K
12:26 52.86 52.86 52.86 52.86 1.4K
12:27 52.90 52.90 52.90 52.90 1.3K
12:28 52.93 52.93 52.88 52.88 3.5K
12:29 52.90 52.91 52.90 52.91 2.4K
12:30 52.93 52.93 52.91 52.92 3.2K
12:32 52.94 52.94 52.94 52.94 1.5K
12:33 52.90 52.90 52.90 52.90 0.5K
12:34 52.85 52.85 52.85 52.85 2.3K
12:35 52.90 52.99 52.90 52.98 3.5K
12:36 52.96 52.96 52.96 52.96 2.5K
12:37 52.99 52.99 52.99 52.99 0.5K
12:38 53.01 53.01 53.00 53.01 2.3K
12:39 52.99 52.99 52.99 52.99 0.7K
12:40 53.03 53.04 53.03 53.04 3.6K
12:42 53.04 53.04 53.04 53.04 0.9K
12:43 53.01 53.01 52.97 52.97 3.8K
12:44 52.98 52.98 52.98 52.98 4.2K
12:45 52.97 52.97 52.95 52.95 1.1K
12:46 52.96 52.98 52.96 52.98 0.8K
12:47 53.00 53.00 53.00 53.00 5.8K
12:48 53.02 53.02 53.02 53.02 0.9K
12:50 52.99 52.99 52.99 52.99 5.5K
12:51 53.05 53.05 53.05 53.05 0.8K
12:52 53.03 53.03 53.02 53.02 0.9K
12:53 53.02 53.03 53.02 53.03 2.3K
12:54 53.06 53.06 53.06 53.06 1.2K
12:56 53.06 53.06 53.05 53.05 1.2K
12:57 53.01 53.01 53.01 53.01 0.6K
12:58 53.05 53.05 53.05 53.05 0.2K
12:59 53.05 53.06 53.05 53.06 1.3K
13:00 53.01 53.01 53.01 53.01 1.8K
13:01 53.00 53.06 53.00 53.06 1.9K
13:02 53.03 53.03 53.01 53.01 0.7K
13:03 53.01 53.01 53.01 53.01 0.2K
13:04 53.03 53.06 53.03 53.06 2.4K
13:05 53.01 53.01 53.01 53.01 0.6K
13:06 53.01 53.01 53.01 53.01 1.1K
13:07 52.97 53.01 52.97 53.00 0.8K
13:08 53.00 53.07 53.00 53.07 3.1K
13:09 53.14 53.14 53.14 53.14 11.0K
13:10 53.20 53.21 53.18 53.18 4.4K
13:11 53.19 53.19 53.16 53.19 4.1K
13:12 53.19 53.22 53.19 53.22 5.9K
13:13 53.23 53.23 53.21 53.21 2.7K
13:14 53.21 53.21 53.20 53.20 1.0K
13:15 53.20 53.20 53.14 53.14 2.4K
13:16 53.11 53.13 53.11 53.13 0.4K
13:17 53.16 53.16 53.16 53.16 1.0K
13:18 53.14 53.15 53.14 53.15 1.9K
13:19 53.11 53.13 53.11 53.13 0.8K
13:20 53.14 53.15 53.14 53.15 2.3K
13:21 53.15 53.15 53.13 53.13 2.6K
13:22 53.11 53.11 53.11 53.11 1.0K
13:23 53.08 53.08 53.08 53.08 0.5K
13:24 53.10 53.10 53.10 53.10 0.3K
13:25 53.14 53.14 53.14 53.14 1.6K
13:27 53.08 53.08 53.08 53.08 1.3K
13:29 53.11 53.11 53.11 53.11 3.7K
13:30 53.14 53.17 53.13 53.17 2.2K
13:31 53.20 53.22 53.20 53.22 0.9K
13:32 53.23 53.23 53.23 53.23 0.5K
13:33 53.22 53.22 53.22 53.22 2.1K
13:34 53.25 53.25 53.25 53.25 0.6K
13:35 53.27 53.27 53.27 53.27 5.4K
13:36 53.23 53.25 53.23 53.23 1.4K
13:37 53.24 53.24 53.24 53.24 1.9K
13:38 53.24 53.24 53.24 53.24 0.4K
13:39 53.25 53.26 53.24 53.25 1.2K
13:40 53.27 53.27 53.27 53.27 3.2K
13:43 53.27 53.27 53.21 53.21 7.8K
13:46 53.11 53.11 53.09 53.10 2.9K
13:47 53.11 53.11 53.06 53.06 1.8K
13:48 53.05 53.05 53.00 53.04 5.3K
13:49 53.06 53.07 53.06 53.07 1.6K
13:50 53.07 53.07 53.06 53.06 1.1K
13:51 53.08 53.12 53.08 53.10 0.9K
13:52 53.07 53.07 53.07 53.07 0.7K
13:53 53.06 53.07 53.06 53.06 0.6K
13:54 53.13 53.15 53.13 53.15 1.7K
13:55 53.12 53.12 53.12 53.12 0.4K
13:56 53.10 53.11 53.10 53.09 3.3K
13:57 53.09 53.11 53.09 53.11 1.3K
13:58 53.12 53.12 53.08 53.08 0.7K
14:00 53.11 53.11 53.11 53.11 1.1K
14:01 53.13 53.13 53.12 53.12 1.1K
14:02 53.15 53.15 53.15 53.15 0.4K
14:03 53.14 53.14 53.14 53.14 1.3K
14:04 53.14 53.14 53.14 53.14 0.9K
14:05 53.09 53.09 53.09 53.09 0.3K
14:06 53.13 53.13 53.08 53.08 1.2K
14:07 53.07 53.07 53.03 53.03 2.0K
14:08 53.03 53.03 53.02 53.02 2.0K
14:09 53.01 53.01 52.98 53.01 3.6K
14:10 52.99 52.99 52.90 52.90 3.6K
14:11 52.90 52.90 52.88 52.88 7.4K
14:12 52.91 52.91 52.89 52.89 1.9K
14:13 52.90 52.92 52.90 52.92 28.7K
14:14 52.93 52.93 52.93 52.93 2.0K
14:15 52.95 52.96 52.95 52.95 1.6K
14:16 52.93 52.93 52.90 52.90 10.2K
14:17 52.90 52.90 52.89 52.89 1.0K
14:18 52.88 52.88 52.86 52.86 1.4K
14:19 52.87 52.87 52.86 52.86 2.3K
14:20 52.85 52.89 52.85 52.89 2.9K
14:21 52.88 52.88 52.85 52.85 2.1K
14:22 52.88 52.89 52.88 52.89 3.6K
14:24 52.94 52.94 52.93 52.93 4.1K
14:25 52.91 52.91 52.88 52.88 2.0K
14:26 52.89 52.89 52.89 52.89 2.6K
14:27 52.94 52.97 52.94 52.96 1.2K
14:28 52.96 52.99 52.96 52.97 3.0K
14:29 52.95 52.99 52.95 52.97 2.7K
14:30 52.98 52.98 52.96 52.96 3.8K
14:31 52.94 53.00 52.94 52.99 7.0K
14:32 52.95 52.95 52.90 52.90 8.5K
14:33 52.92 52.96 52.92 52.96 2.5K
14:34 52.91 52.91 52.89 52.89 0.7K
14:35 52.90 52.94 52.90 52.94 4.6K
14:37 52.98 52.98 52.97 52.98 1.3K
14:38 52.99 53.01 52.99 52.99 2.2K
14:39 52.97 52.97 52.97 52.97 0.3K
14:41 52.97 52.97 52.97 52.97 0.5K
14:42 52.97 52.97 52.94 52.94 3.5K
14:43 52.95 52.96 52.95 52.96 0.9K
14:45 52.99 52.99 52.99 52.99 0.7K
14:46 52.97 52.97 52.97 52.97 2.3K
14:47 52.98 52.98 52.98 52.98 0.8K
14:48 52.92 52.92 52.86 52.87 5.3K
14:49 52.88 52.93 52.88 52.93 1.7K
14:50 52.92 52.92 52.92 52.92 2.4K
14:52 52.89 52.91 52.89 52.91 1.6K
14:53 52.97 52.98 52.97 52.97 1.4K
14:54 52.96 52.96 52.96 52.96 1.1K
14:55 52.96 52.96 52.96 52.96 4.7K
14:56 52.98 52.98 52.96 52.96 1.5K
14:57 52.95 52.96 52.93 52.93 5.7K
14:58 52.96 52.96 52.96 52.96 2.3K
15:00 52.97 52.97 52.97 52.97 0.5K
15:01 52.93 52.93 52.93 52.93 2.5K
15:02 52.91 52.91 52.87 52.87 1.1K
15:03 52.91 52.95 52.90 52.95 2.6K
15:04 52.96 52.96 52.96 52.96 0.9K
15:05 52.96 52.97 52.96 52.96 0.9K
15:06 52.95 52.95 52.95 52.95 1.6K
15:07 52.94 52.98 52.94 52.98 2.7K
15:08 53.00 53.00 53.00 53.00 0.8K
15:09 52.95 52.95 52.94 52.94 1.5K
15:10 52.97 52.99 52.97 52.99 1.1K
15:12 52.96 52.96 52.95 52.95 0.7K
15:13 52.95 52.95 52.88 52.88 1.1K
15:14 52.89 52.92 52.89 52.92 6.1K
15:16 52.91 52.93 52.91 52.92 0.9K
15:17 52.90 52.90 52.89 52.89 0.7K
15:18 52.90 52.90 52.90 52.90 0.6K
15:19 52.90 52.90 52.90 52.90 0.3K
15:20 52.90 52.90 52.87 52.87 3.1K
15:21 52.88 52.88 52.88 52.88 2.0K
15:22 52.89 52.89 52.89 52.89 2.3K
15:23 52.90 52.90 52.90 52.90 1.0K
15:24 52.89 52.89 52.89 52.89 0.5K
15:25 52.89 52.89 52.87 52.87 1.1K
15:26 52.88 52.88 52.86 52.86 5.6K
15:27 52.87 52.87 52.83 52.83 3.9K
15:28 52.80 52.81 52.79 52.79 3.8K
15:29 52.79 52.79 52.76 52.78 6.0K
15:30 52.79 52.79 52.75 52.75 5.4K
15:31 52.76 52.76 52.76 52.76 0.6K
15:32 52.79 52.79 52.72 52.72 2.7K
15:33 52.71 52.72 52.71 52.72 3.7K
15:35 52.65 52.65 52.62 52.62 12.5K
15:36 52.63 52.64 52.62 52.62 86.7K
15:37 52.62 52.64 52.62 52.63 4.1K
15:40 52.63 52.63 52.61 52.62 2.2K
15:41 52.62 52.62 52.62 52.62 0.6K
15:42 52.62 52.62 52.60 52.60 2.5K
15:43 52.65 52.65 52.65 52.65 1.1K
15:44 52.65 52.65 52.63 52.63 2.5K
15:45 52.62 52.62 52.56 52.56 3.7K
15:46 52.59 52.60 52.59 52.60 3.2K
15:47 52.61 52.61 52.61 52.61 1.1K
15:49 52.66 52.67 52.66 52.67 1.1K
15:50 52.71 52.71 52.68 52.70 4.6K
15:51 52.73 52.76 52.73 52.76 4.5K
15:52 52.76 52.76 52.71 52.71 4.3K
15:53 52.72 52.75 52.72 52.75 4.1K
15:54 52.74 52.78 52.74 52.77 6.1K
15:55 52.76 52.76 52.70 52.70 8.5K
15:56 52.70 52.70 52.69 52.69 3.5K
15:57 52.69 52.69 52.69 52.69 2.7K
15:58 52.71 52.75 52.70 52.75 10.0K
15:59 52.74 52.74 52.70 52.72 66.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available