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 50.99 50.99 50.88 50.94 249.6K
09:31 50.98 50.99 50.93 50.98 17.4K
09:32 50.98 51.02 50.94 51.02 17.8K
09:33 51.07 51.07 51.04 51.04 2.6K
09:34 50.97 50.98 50.97 50.98 1.1K
09:35 50.95 50.95 50.88 50.88 13.4K
09:36 50.92 50.92 50.78 50.78 10.2K
09:37 50.86 50.87 50.84 50.86 12.5K
09:38 50.74 50.76 50.71 50.72 12.0K
09:39 50.68 50.68 50.62 50.63 12.6K
09:40 50.58 50.58 50.50 50.52 9.5K
09:41 50.57 50.57 50.52 50.52 18.2K
09:42 50.59 50.61 50.33 50.38 32.6K
09:43 50.42 50.42 50.06 50.06 33.6K
09:44 50.16 50.16 50.06 50.09 27.8K
09:45 50.15 50.18 50.10 50.10 19.4K
09:46 50.16 50.16 50.04 50.13 9.0K
09:47 50.20 50.35 50.14 50.35 17.6K
09:48 50.29 50.39 50.29 50.37 5.3K
09:49 50.40 50.40 50.23 50.24 16.9K
09:50 50.24 50.36 50.24 50.36 6.8K
09:51 50.39 50.39 50.21 50.21 22.7K
09:52 50.27 50.28 50.22 50.22 20.0K
09:53 50.23 50.25 50.22 50.25 11.8K
09:54 50.29 50.33 50.29 50.32 22.9K
09:55 50.35 50.36 50.28 50.35 17.5K
09:56 50.31 50.34 50.31 50.34 11.8K
09:57 50.31 50.31 50.22 50.25 34.3K
09:58 50.26 50.32 50.21 50.32 18.6K
09:59 50.35 50.35 50.35 50.35 6.4K
10:00 50.39 50.39 50.37 50.37 5.8K
10:02 50.43 50.45 50.38 50.38 6.7K
10:03 50.39 50.41 50.39 50.41 4.5K
10:04 50.42 50.42 50.40 50.40 4.3K
10:05 50.45 50.51 50.45 50.51 6.7K
10:06 50.54 50.54 50.52 50.52 12.9K
10:07 50.56 50.57 50.50 50.50 3.2K
10:08 50.52 50.54 50.49 50.50 3.0K
10:09 50.52 50.60 50.50 50.55 10.3K
10:10 50.56 50.56 50.56 50.56 4.4K
10:11 50.62 50.63 50.62 50.63 1.8K
10:12 50.63 50.63 50.55 50.55 6.3K
10:13 50.53 50.62 50.53 50.62 6.0K
10:14 50.62 50.66 50.62 50.66 4.3K
10:15 50.76 50.97 50.76 50.97 20.0K
10:16 50.99 50.99 50.90 50.90 6.8K
10:17 50.91 51.04 50.91 50.97 11.5K
10:18 51.02 51.02 50.92 50.96 39.6K
10:19 51.00 51.00 51.00 51.00 14.5K
10:20 51.03 51.05 51.01 51.04 12.4K
10:21 51.06 51.08 51.03 51.07 26.4K
10:22 51.05 51.10 51.04 51.09 21.6K
10:23 51.07 51.07 51.04 51.05 15.2K
10:24 51.02 51.09 51.01 51.07 11.5K
10:25 51.05 51.06 51.00 51.02 8.3K
10:26 51.04 51.04 50.99 51.02 16.6K
10:27 51.06 51.08 51.01 51.01 18.1K
10:28 51.01 51.01 50.96 50.96 22.8K
10:29 50.95 50.97 50.87 50.89 28.9K
10:30 50.89 50.90 50.86 50.90 36.6K
10:31 50.90 50.93 50.89 50.89 8.7K
10:32 50.97 50.98 50.95 50.98 4.4K
10:33 50.97 51.04 50.97 51.04 5.5K
10:34 51.06 51.10 51.06 51.10 8.6K
10:35 50.97 51.00 50.97 51.00 2.5K
10:36 51.01 51.01 50.94 50.95 6.7K
10:37 50.89 50.89 50.80 50.80 9.5K
10:38 50.83 50.86 50.81 50.86 24.1K
10:39 50.85 50.86 50.84 50.86 3.3K
10:40 50.82 50.83 50.81 50.81 14.7K
10:41 50.81 50.81 50.77 50.77 4.1K
10:42 50.78 50.82 50.78 50.82 4.0K
10:43 50.81 50.82 50.81 50.81 4.7K
10:44 50.81 50.87 50.81 50.87 3.7K
10:45 50.87 50.87 50.84 50.84 3.9K
10:47 50.92 50.94 50.90 50.90 4.3K
10:48 50.90 50.97 50.90 50.95 5.3K
10:49 50.91 50.91 50.91 50.90 0.6K
10:50 50.91 50.91 50.77 50.77 2.2K
10:51 50.83 50.83 50.80 50.81 2.3K
10:52 50.80 50.85 50.80 50.85 3.5K
10:53 50.84 50.84 50.80 50.80 5.7K
10:54 50.80 50.80 50.78 50.80 1.8K
10:55 50.85 50.91 50.84 50.91 2.4K
10:56 50.92 50.92 50.89 50.91 3.4K
10:57 50.96 50.96 50.95 50.95 0.5K
10:58 50.99 50.99 50.95 50.95 2.4K
11:00 50.91 50.94 50.91 50.93 3.1K
11:01 50.95 50.95 50.93 50.93 1.8K
11:02 50.88 50.88 50.81 50.81 10.3K
11:04 50.81 50.85 50.80 50.85 4.0K
11:05 50.83 50.87 50.83 50.87 2.3K
11:06 50.81 50.81 50.77 50.81 2.2K
11:07 50.81 50.81 50.74 50.77 3.7K
11:08 50.70 50.70 50.70 50.70 0.6K
11:09 50.71 50.72 50.68 50.68 4.4K
11:10 50.61 50.61 50.57 50.58 8.2K
11:11 50.61 50.72 50.61 50.72 3.7K
11:12 50.62 50.62 50.62 50.62 1.3K
11:13 50.61 50.64 50.61 50.64 4.5K
11:14 50.64 50.67 50.64 50.67 4.5K
11:15 50.68 50.68 50.68 50.68 1.3K
11:16 50.65 50.65 50.65 50.65 2.6K
11:17 50.64 50.68 50.64 50.68 2.2K
11:18 50.69 50.69 50.63 50.63 2.9K
11:19 50.62 50.62 50.62 50.62 3.9K
11:20 50.53 50.53 50.53 50.53 1.1K
11:21 50.56 50.56 50.49 50.49 6.2K
11:22 50.50 50.50 50.47 50.47 3.7K
11:23 50.43 50.47 50.42 50.47 3.2K
11:24 50.42 50.42 50.34 50.34 4.1K
11:25 50.32 50.32 50.23 50.28 13.3K
11:26 50.30 50.30 50.26 50.26 2.4K
11:27 50.26 50.26 50.26 50.26 3.2K
11:28 50.27 50.30 50.23 50.30 10.8K
11:29 50.30 50.33 50.30 50.32 2.9K
11:30 50.37 50.40 50.37 50.37 3.2K
11:31 50.31 50.31 50.28 50.28 5.4K
11:32 50.28 50.41 50.28 50.41 12.6K
11:33 50.51 50.54 50.51 50.54 5.2K
11:34 50.53 50.54 50.52 50.54 2.1K
11:35 50.61 50.61 50.57 50.58 4.8K
11:36 50.53 50.58 50.53 50.57 3.9K
11:37 50.61 50.65 50.61 50.65 4.0K
11:38 50.56 50.56 50.54 50.54 2.5K
11:39 50.53 50.53 50.53 50.53 5.0K
11:40 50.62 50.64 50.61 50.64 3.6K
11:41 50.72 50.75 50.70 50.70 3.3K
11:42 50.69 50.69 50.69 50.69 1.0K
11:43 50.75 50.75 50.75 50.75 4.2K
11:44 50.72 50.72 50.70 50.71 3.3K
11:45 50.71 50.71 50.62 50.62 3.8K
11:46 50.69 50.69 50.64 50.64 4.1K
11:47 50.67 50.68 50.67 50.68 1.2K
11:48 50.72 50.80 50.72 50.80 3.6K
11:49 50.79 50.80 50.79 50.80 3.2K
11:50 50.79 50.82 50.79 50.82 2.7K
11:51 50.85 50.86 50.79 50.79 6.3K
11:52 50.81 50.81 50.79 50.79 1.6K
11:53 50.77 50.78 50.70 50.70 4.6K
11:54 50.71 50.71 50.71 50.71 1.2K
11:55 50.77 50.83 50.77 50.83 4.2K
11:56 50.81 50.81 50.74 50.75 5.0K
11:57 50.78 50.78 50.78 50.78 2.2K
11:58 50.77 50.87 50.77 50.87 2.3K
11:59 50.88 50.90 50.88 50.90 6.8K
12:00 50.97 50.97 50.97 50.97 2.1K
12:01 50.93 50.93 50.91 50.91 1.1K
12:02 50.98 51.02 50.98 51.01 6.2K
12:03 51.00 51.00 50.88 50.88 4.1K
12:04 50.92 50.92 50.87 50.87 1.9K
12:05 50.93 50.93 50.90 50.90 1.6K
12:06 50.96 50.99 50.96 50.98 9.0K
12:07 51.01 51.02 51.00 51.00 4.7K
12:08 50.96 50.98 50.96 50.98 3.1K
12:09 50.98 50.99 50.98 50.99 1.7K
12:10 51.00 51.00 50.96 50.96 3.1K
12:11 51.01 51.02 51.01 51.02 1.5K
12:12 51.01 51.01 51.01 51.01 0.3K
12:13 50.98 50.98 50.94 50.94 6.1K
12:14 50.92 50.93 50.92 50.92 2.5K
12:15 50.92 50.92 50.86 50.86 1.9K
12:16 50.84 50.84 50.73 50.76 9.1K
12:17 50.79 50.79 50.72 50.73 8.3K
12:18 50.77 50.77 50.77 50.77 0.7K
12:19 50.78 50.78 50.72 50.73 3.0K
12:20 50.76 50.76 50.74 50.74 0.8K
12:21 50.74 50.74 50.73 50.73 1.6K
12:22 50.73 50.73 50.63 50.63 5.8K
12:23 50.67 50.67 50.65 50.65 1.8K
12:24 50.65 50.66 50.65 50.66 1.0K
12:25 50.71 50.71 50.63 50.63 2.1K
12:26 50.60 50.60 50.55 50.55 3.9K
12:27 50.56 50.56 50.50 50.50 5.7K
12:28 50.54 50.54 50.51 50.51 3.1K
12:29 50.51 50.51 50.51 50.51 1.1K
12:30 50.51 50.51 50.48 50.48 2.0K
12:31 50.55 50.61 50.55 50.61 2.0K
12:32 50.60 50.64 50.57 50.64 3.5K
12:33 50.60 50.60 50.57 50.57 2.6K
12:34 50.57 50.57 50.53 50.54 2.2K
12:35 50.51 50.51 50.51 50.51 0.9K
12:36 50.48 50.50 50.48 50.50 7.2K
12:37 50.47 50.47 50.47 50.47 3.5K
12:39 50.50 50.50 50.50 50.50 0.5K
12:40 50.42 50.42 50.37 50.37 10.9K
12:41 50.40 50.43 50.40 50.43 1.3K
12:42 50.44 50.45 50.43 50.45 4.7K
12:43 50.44 50.47 50.44 50.47 2.1K
12:44 50.48 50.48 50.46 50.46 1.3K
12:45 50.51 50.53 50.51 50.52 2.7K
12:46 50.51 50.51 50.43 50.43 3.7K
12:47 50.39 50.39 50.39 50.39 0.3K
12:48 50.39 50.39 50.37 50.39 1.5K
12:49 50.41 50.41 50.38 50.38 30.8K
12:50 50.39 50.39 50.37 50.39 5.2K
12:51 50.38 50.41 50.38 50.41 0.4K
12:52 50.47 50.48 50.47 50.48 4.8K
12:53 50.42 50.42 50.38 50.38 2.7K
12:54 50.37 50.39 50.37 50.39 4.7K
12:55 50.38 50.38 50.38 50.38 2.2K
12:56 50.34 50.34 50.29 50.31 10.9K
12:57 50.33 50.34 50.33 50.33 1.6K
12:58 50.32 50.33 50.32 50.33 1.0K
12:59 50.35 50.35 50.35 50.35 0.3K
13:00 50.35 50.35 50.35 50.35 1.4K
13:01 50.34 50.34 50.34 50.34 2.6K
13:02 50.27 50.27 50.27 50.27 0.2K
13:03 50.26 50.26 50.20 50.20 24.0K
13:04 50.20 50.23 50.20 50.23 15.4K
13:05 50.18 50.18 50.18 50.18 0.2K
13:06 50.19 50.19 50.13 50.19 10.4K
13:07 50.23 50.23 50.15 50.16 11.1K
13:08 50.17 50.17 50.12 50.12 4.8K
13:09 50.13 50.13 50.09 50.11 12.5K
13:10 50.11 50.13 50.11 50.13 3.4K
13:11 50.11 50.11 49.96 50.03 51.2K
13:12 50.06 50.06 49.95 49.98 36.5K
13:13 49.93 49.95 49.93 49.95 2.9K
13:14 49.99 49.99 49.70 49.70 51.0K
13:15 49.65 49.85 49.65 49.76 51.9K
13:16 49.80 49.80 49.73 49.73 15.7K
13:17 49.65 49.72 49.65 49.70 25.7K
13:18 49.77 49.77 49.64 49.66 15.6K
13:19 49.64 49.64 49.57 49.57 19.1K
13:20 49.55 49.55 49.44 49.51 43.0K
13:21 49.61 49.61 49.34 49.35 53.0K
13:22 49.46 49.50 49.38 49.42 55.9K
13:23 49.46 49.52 49.39 49.42 17.4K
13:24 49.43 49.44 49.37 49.36 30.7K
13:25 49.40 49.51 49.40 49.51 30.1K
13:26 49.43 49.52 49.43 49.48 21.5K
13:27 49.47 49.47 49.41 49.42 23.6K
13:28 49.46 49.46 49.42 49.42 8.6K
13:29 49.41 49.43 49.35 49.37 17.0K
13:30 49.41 49.43 49.31 49.32 15.2K
13:31 49.36 49.36 49.26 49.27 15.9K
13:32 49.27 49.27 49.22 49.22 16.0K
13:33 49.23 49.24 49.15 49.15 27.9K
13:34 49.21 49.21 49.09 49.12 32.1K
13:35 49.19 49.20 49.09 49.10 28.1K
13:36 49.09 49.09 48.93 48.93 31.6K
13:37 48.94 49.07 48.94 49.07 32.3K
13:38 49.08 49.13 49.08 49.12 8.4K
13:39 49.13 49.13 48.99 49.03 19.6K
13:40 49.12 49.12 48.93 48.96 41.8K
13:41 48.98 48.98 48.87 48.91 14.6K
13:42 48.95 48.95 48.84 48.86 18.4K
13:43 48.84 48.87 48.84 48.83 19.9K
13:44 48.90 48.90 48.81 48.81 22.9K
13:45 48.82 48.85 48.80 48.81 17.8K
13:46 48.88 48.88 48.78 48.81 23.9K
13:47 48.86 48.86 48.73 48.73 43.2K
13:48 48.77 48.77 48.64 48.67 17.7K
13:49 48.65 48.65 48.58 48.58 14.3K
13:50 48.62 48.76 48.62 48.76 22.2K
13:51 48.75 48.75 48.65 48.67 15.3K
13:52 48.71 48.71 48.63 48.65 16.5K
13:53 48.68 48.69 48.65 48.69 4.6K
13:54 48.64 48.65 48.55 48.55 22.9K
13:55 48.54 48.54 48.45 48.45 26.9K
13:56 48.41 48.49 48.36 48.38 23.2K
13:57 48.36 48.36 48.13 48.14 21.9K
13:58 48.17 48.40 48.17 48.33 33.4K
13:59 48.27 48.36 48.22 48.27 21.2K
14:00 48.30 48.30 48.10 48.17 37.6K
14:01 48.28 48.28 48.19 48.19 55.3K
14:02 48.20 48.20 48.08 48.11 15.3K
14:03 48.22 48.22 48.13 48.18 36.1K
14:04 48.29 48.29 48.12 48.16 20.9K
14:05 48.17 48.22 48.15 48.18 27.1K
14:06 48.25 48.46 48.25 48.42 26.8K
14:07 48.43 48.48 48.42 48.42 11.2K
14:08 48.39 48.47 48.39 48.46 12.8K
14:09 48.46 48.46 48.37 48.39 15.6K
14:10 48.43 48.44 48.34 48.36 8.5K
14:11 48.44 48.44 48.33 48.35 16.0K
14:12 48.30 48.39 48.27 48.39 10.8K
14:13 48.37 48.43 48.31 48.43 10.0K
14:14 48.44 48.67 48.44 48.67 13.8K
14:15 48.63 48.63 48.57 48.61 14.7K
14:16 48.60 48.66 48.56 48.59 10.6K
14:17 48.62 48.69 48.62 48.69 9.1K
14:18 48.73 48.78 48.70 48.78 3.9K
14:19 48.79 48.88 48.78 48.83 15.6K
14:20 48.82 48.95 48.81 48.95 8.3K
14:21 48.96 49.00 48.95 48.97 18.0K
14:22 48.93 48.93 48.86 48.87 5.4K
14:23 48.86 49.00 48.86 49.00 6.9K
14:24 49.03 49.10 49.03 49.07 19.6K
14:25 49.06 49.07 49.03 49.03 13.4K
14:26 49.09 49.09 49.01 49.03 3.9K
14:27 48.97 48.98 48.91 48.92 7.5K
14:28 48.95 48.95 48.92 48.92 2.9K
14:29 48.91 48.92 48.89 48.89 3.3K
14:30 48.96 48.97 48.94 48.94 3.9K
14:31 48.94 48.95 48.90 48.91 14.9K
14:32 48.92 48.95 48.83 48.84 7.4K
14:33 48.85 48.85 48.75 48.76 9.2K
14:34 48.79 48.79 48.75 48.75 5.8K
14:35 48.74 48.86 48.74 48.86 2.9K
14:36 48.84 48.94 48.84 48.94 3.5K
14:37 48.95 49.01 48.94 49.01 6.9K
14:38 48.99 48.99 48.94 48.94 9.9K
14:39 48.91 48.94 48.91 48.94 2.8K
14:40 48.92 48.99 48.92 48.99 5.4K
14:41 49.03 49.10 49.03 49.10 7.5K
14:42 49.06 49.06 49.01 49.05 5.9K
14:43 49.05 49.05 49.04 49.05 6.1K
14:44 48.99 49.01 48.97 48.98 11.6K
14:45 48.97 48.97 48.87 48.87 10.5K
14:46 48.88 48.90 48.85 48.85 11.0K
14:47 48.86 48.92 48.86 48.92 9.8K
14:48 48.94 49.01 48.93 48.98 5.3K
14:49 48.93 49.00 48.93 49.00 5.7K
14:50 49.00 49.05 49.00 49.01 8.9K
14:51 49.01 49.05 48.99 49.05 9.4K
14:52 49.05 49.07 49.05 49.07 4.4K
14:53 49.09 49.15 49.08 49.14 6.3K
14:54 49.13 49.13 49.12 49.12 7.2K
14:55 49.18 49.22 49.18 49.21 8.7K
14:56 49.21 49.26 49.20 49.20 11.7K
14:57 49.20 49.28 49.20 49.26 7.4K
14:58 49.28 49.31 49.28 49.31 4.5K
14:59 49.30 49.30 49.27 49.27 5.5K
15:00 49.25 49.38 49.25 49.38 20.0K
15:01 49.36 49.37 49.31 49.31 8.1K
15:02 49.31 49.38 49.31 49.34 11.8K
15:03 49.33 49.33 49.31 49.33 8.6K
15:04 49.33 49.34 49.30 49.34 4.9K
15:05 49.33 49.36 49.33 49.35 5.4K
15:06 49.36 49.36 49.29 49.30 9.5K
15:07 49.27 49.29 49.26 49.27 7.3K
15:08 49.25 49.28 49.25 49.28 6.4K
15:09 49.29 49.31 49.29 49.31 1.8K
15:10 49.31 49.31 49.25 49.25 2.7K
15:11 49.20 49.24 49.20 49.21 4.7K
15:12 49.15 49.17 49.14 49.15 7.2K
15:13 49.13 49.16 49.13 49.15 3.3K
15:14 49.18 49.19 49.15 49.16 9.3K
15:15 49.18 49.21 49.18 49.19 5.4K
15:16 49.21 49.22 49.18 49.18 2.8K
15:17 49.19 49.25 49.19 49.25 1.1K
15:18 49.25 49.29 49.25 49.27 7.0K
15:19 49.32 49.32 49.32 49.32 0.5K
15:20 49.35 49.41 49.35 49.41 5.5K
15:21 49.38 49.38 49.38 49.38 2.9K
15:22 49.38 49.46 49.38 49.46 4.1K
15:23 49.42 49.42 49.42 49.42 2.8K
15:24 49.39 49.41 49.37 49.37 105.5K
15:25 49.38 49.43 49.37 49.38 6.0K
15:26 49.38 49.38 49.32 49.32 7.8K
15:27 49.33 49.34 49.27 49.27 8.0K
15:28 49.30 49.33 49.30 49.30 10.2K
15:29 49.32 49.35 49.32 49.35 6.8K
15:30 49.33 49.40 49.33 49.39 5.9K
15:31 49.39 49.39 49.33 49.34 4.8K
15:32 49.31 49.31 49.18 49.21 10.6K
15:33 49.17 49.20 49.17 49.20 6.4K
15:34 49.12 49.13 49.09 49.13 12.1K
15:35 49.12 49.13 49.12 49.13 1.5K
15:36 49.17 49.17 49.14 49.17 8.0K
15:37 49.18 49.18 49.09 49.10 8.2K
15:38 49.09 49.11 49.09 49.10 4.4K
15:39 49.14 49.15 49.14 49.14 1.7K
15:40 49.11 49.11 49.05 49.05 8.0K
15:41 49.05 49.06 49.01 49.03 5.5K
15:42 49.04 49.05 49.01 49.05 6.9K
15:43 49.07 49.09 49.07 49.07 2.7K
15:44 49.06 49.06 49.04 49.04 2.7K
15:45 49.08 49.08 49.01 49.01 8.5K
15:46 49.01 49.01 48.95 48.97 8.6K
15:47 48.98 49.00 48.95 49.00 6.4K
15:48 49.01 49.01 48.97 48.97 6.5K
15:49 49.00 49.00 48.96 48.99 8.4K
15:50 49.00 49.00 48.97 48.98 10.1K
15:51 48.98 48.98 48.86 48.89 11.4K
15:52 48.85 48.90 48.85 48.90 5.6K
15:53 48.91 48.94 48.91 48.93 7.0K
15:54 48.98 49.02 48.96 48.96 8.8K
15:55 48.98 49.03 48.97 49.03 7.8K
15:56 49.00 49.00 48.92 48.95 6.1K
15:57 48.95 48.95 48.89 48.91 18.0K
15:58 48.92 48.92 48.84 48.89 30.3K
15:59 48.84 48.90 48.79 48.90 253.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available