MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITU — ProShares Ultra Bitcoin ETF
NYSE ArcaProShares Ultra Bitcoin ETF
$15.40
-0.17(-1.09%)
- O
- 16.29
- H
- 16.49
- L
- 15.26
- V
- 5.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.40
Period Return-61.28%
Period High$65.77
Period Low$7.92
Avg Daily Volume3.96M
Total Trading Days365
BITU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.29 | $16.49 | $15.26 | $15.40 | $-0.17 | -1.09% | 5,191,259 | $15.95 | $15.26 $16.49 |
| Oct 1, 2026 | $15.12 | $15.79 | $15.11 | $15.57 | +$0.38 | +2.50% | 4,124,755 | $15.42 | $15.11 $15.79 |
| Sep 30, 2026 | $15.79 | $15.92 | $15.10 | $15.19 | $-0.01 | -0.07% | 4,802,153 | $15.39 | $15.10 $15.92 |
| Sep 29, 2026 | $15.48 | $15.52 | $14.93 | $15.20 | +$0.07 | +0.46% | 3,943,930 | $15.25 | $14.93 $15.52 |
| Sep 28, 2026 | $15.19 | $15.49 | $14.81 | $15.13 | $-0.24 | -1.56% | 3,964,918 | $15.10 | $14.81 $15.49 |
| Sep 25, 2026 | $15.40 | $15.47 | $15.04 | $15.37 | $-0.17 | -1.09% | 3,282,220 | $15.36 | $15.04 $15.47 |
| Sep 24, 2026 | $15.28 | $15.73 | $15.15 | $15.54 | $-0.04 | -0.26% | 3,441,806 | $15.44 | $15.15 $15.73 |
| Sep 23, 2026 | $15.99 | $16.13 | $15.22 | $15.58 | $-0.66 | -4.06% | 4,186,707 | $15.64 | $15.22 $16.13 |
| Sep 22, 2026 | $16.03 | $16.43 | $15.94 | $16.24 | $-0.12 | -0.73% | 3,721,388 | $16.20 | $15.94 $16.43 |
| Sep 21, 2026 | $15.78 | $16.48 | $15.66 | $16.36 | +$1.89 | +13.06% | 7,864,921 | $15.95 | $15.66 $16.48 |
| Sep 18, 2026 | $13.41 | $14.54 | $13.41 | $14.47 | +$1.57 | +12.17% | 6,657,560 | $14.18 | $13.41 $14.54 |
| Sep 17, 2026 | $12.85 | $13.05 | $12.68 | $12.90 | +$0.18 | +1.42% | 3,156,928 | $12.90 | $12.68 $13.05 |
| Sep 16, 2026 | $12.61 | $12.89 | $12.37 | $12.72 | $-0.05 | -0.39% | 3,777,816 | $12.63 | $12.37 $12.89 |
| Sep 15, 2026 | $13.03 | $13.17 | $12.33 | $12.77 | $-1.01 | -7.33% | 8,864,930 | $12.82 | $12.33 $13.17 |
| Sep 14, 2026 | $13.37 | $13.90 | $13.37 | $13.78 | +$0.58 | +4.39% | 4,901,878 | $13.65 | $13.37 $13.90 |
| Sep 11, 2026 | $13.27 | $14.08 | $13.05 | $13.20 | +$0.03 | +0.23% | 5,373,497 | $13.40 | $13.05 $14.08 |
| Sep 10, 2026 | $13.06 | $13.29 | $13.01 | $13.17 | $-0.38 | -2.80% | 3,526,068 | $13.16 | $13.01 $13.29 |
| Sep 9, 2026 | $14.03 | $14.04 | $13.46 | $13.55 | $-0.08 | -0.59% | 4,335,874 | $13.76 | $13.46 $14.04 |
| Sep 8, 2026 | $13.58 | $13.81 | $13.31 | $13.63 | $-0.51 | -3.61% | 3,909,392 | $13.60 | $13.31 $13.81 |
| Sep 4, 2026 | $13.95 | $14.15 | $13.69 | $14.14 | $-0.72 | -4.85% | 4,903,213 | $14.03 | $13.69 $14.15 |
| Sep 3, 2026 | $13.71 | $14.88 | $13.70 | $14.86 | +$1.55 | +11.65% | 5,275,147 | $14.34 | $13.70 $14.88 |
| Sep 2, 2026 | $13.17 | $13.40 | $13.06 | $13.31 | +$0.01 | +0.08% | 3,275,477 | $13.24 | $13.06 $13.40 |
| Sep 1, 2026 | $13.52 | $13.72 | $12.99 | $13.30 | $-0.60 | -4.32% | 3,732,672 | $13.42 | $12.99 $13.72 |
| Aug 31, 2026 | $13.61 | $14.04 | $13.49 | $13.90 | +$0.46 | +3.42% | 3,089,793 | $13.78 | $13.49 $14.04 |
| Aug 28, 2026 | $14.06 | $14.30 | $13.21 | $13.44 | $-0.87 | -6.08% | 4,775,666 | $13.75 | $13.21 $14.30 |
| Aug 27, 2026 | $14.10 | $14.65 | $13.96 | $14.31 | +$0.50 | +3.62% | 4,080,291 | $14.35 | $13.96 $14.65 |
| Aug 26, 2026 | $13.67 | $13.88 | $13.51 | $13.81 | $-0.18 | -1.29% | 3,575,253 | $13.75 | $13.51 $13.88 |
| Aug 25, 2026 | $13.86 | $14.22 | $13.68 | $13.99 | +$0.07 | +0.50% | 7,108,268 | $14.01 | $13.68 $14.22 |
| Aug 24, 2026 | $14.01 | $14.36 | $13.60 | $13.92 | +$0.59 | +4.43% | 10,599,750 | $14.01 | $13.60 $14.36 |
| Aug 21, 2026 | $13.34 | $13.62 | $13.07 | $13.33 | +$1.42 | +11.92% | 13,183,805 | $13.42 | $13.07 $13.62 |