MetaCap

BITU Historical Prices

NYSEARCA: BITUProSharesTrading--MiscellaneousETFUSD

14.64+0.19 (+1.32%)

Market open · Delayed 15 min · as of Oct 9, 2:37 PM ET

BITU price history

The price history for ProShares Ultra Bitcoin (BITU) on this page begins on April 1, 2024, when the stock closed at $37.12; it most recently closed at $14.45 on October 5, 2026. The highest price in this record is $68.43, reached on December 16, 2024; the latest close is 78.9% below that peak. Over roughly 3 years the share price changed -61.1%, a -31.3% compound annual price return (excluding dividends).

In the last 12 months alone, BITU has lost 76.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BITU returns

1 week

-7.19%

1 month

+6.02%

3 months

+55.38%

6 months

+10.56%

Year to date

-34.59%

1 year

-76.42%

BITU price return, excluding dividends.

BITU annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.45-37.74%
202523.21-57.63%
2024*54.78+47.58%

BITU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.6514.8113.9414.45-3.99%
15.0115.1414.8015.05-5.35%
16.0516.3015.8115.90-0.25%
16.0716.3015.6615.94+3.57%
16.2916.4915.2615.39-1.16%
15.1215.7915.1115.57+2.50%
15.7915.9215.1015.19-0.07%
15.4815.5214.9315.20+0.46%
15.1915.4914.8115.13-1.56%
15.4015.4715.0415.37-1.09%
15.2815.7315.1515.54-0.26%
15.9916.1315.2215.58-4.06%
16.0316.4315.9416.24-0.73%
15.7816.4815.6616.36+13.06%
13.4114.5413.4114.47+12.17%
12.8513.0512.6812.90+1.42%
12.6112.8912.3712.72-0.39%
13.0313.1712.3312.77-7.33%
13.3713.9013.3713.78+4.39%
13.2714.0813.0513.20+0.23%
13.0613.2913.0113.17-2.80%
14.0314.0413.4613.55-0.59%
13.5813.8113.3113.63-3.61%
13.9514.1513.6914.14-4.85%
13.7114.8813.7014.86+11.65%
13.1713.4013.0613.31+0.08%
13.5213.7212.9913.30-4.32%
13.6114.0413.4913.90+3.42%
14.0614.3013.2113.44-6.08%
14.1014.6513.9614.31+3.62%
13.6713.8813.5113.81-1.29%
13.8614.2213.6813.99+0.50%
14.0114.3613.6013.92+4.43%
13.3413.6213.0713.33+11.92%
11.6612.0111.4211.91+12.36%
9.6010.989.5310.60+11.81%
9.319.629.309.48+0.96%
9.159.489.149.39+4.33%
8.949.088.879.00-1.53%
9.199.328.989.140.00%
9.309.349.119.14-0.44%
9.389.409.109.18-1.61%
9.619.619.269.33-3.22%
9.699.749.499.64+1.69%
9.429.649.399.48-1.35%
9.409.649.329.61+1.91%
9.319.489.249.43+1.18%
9.009.398.929.32+2.64%
9.339.338.929.08-5.81%
9.659.769.589.64+3.77%
9.469.629.279.29-0.96%
9.199.449.039.38-3.30%
9.699.939.549.70+2.21%
9.539.569.349.49-2.06%
9.759.819.629.69-3.49%
9.9510.189.9310.04-1.67%
10.2010.3610.0910.21+4.18%
9.6210.009.479.80+2.94%
9.129.609.029.52-0.52%
9.559.749.489.57-2.15%
9.889.969.719.78+1.14%
9.479.789.379.67+7.33%
9.079.208.869.01-5.16%
9.579.749.459.50+2.15%
9.149.389.099.30+2.99%
8.909.078.809.03-5.05%
9.269.639.149.51+0.32%
8.819.548.779.48+7.36%
8.899.048.758.83+4.74%
8.108.578.048.43+3.82%
8.058.237.928.12-5.14%
8.448.658.158.56+1.90%
8.158.628.138.40+1.69%
8.818.837.948.26-2.36%
9.029.108.218.46-8.04%
9.089.339.059.20-6.41%
9.9810.179.779.83+4.80%
9.819.819.179.38-4.29%
10.0010.499.749.80-4.39%
10.3510.4410.1510.25-2.84%
10.6010.7610.4510.55+9.21%
9.579.909.469.660.00%
9.419.769.279.66+5.34%
9.059.449.059.17-0.33%
9.309.358.809.20-4.37%
9.689.869.599.62+10.19%
9.289.358.388.73-10.46%
9.6310.049.539.75-5.61%
10.7710.8910.2710.33-5.58%
11.5111.5410.6410.94-11.77%
12.5012.5712.0812.40-5.42%
12.9613.4212.7513.110.00%
12.9913.2212.7713.11-4.10%
13.7413.8613.5513.67-2.77%
14.3514.8513.9514.06+0.36%
14.5714.6013.9514.01-4.95%
14.5814.9014.3614.74-0.07%
14.6114.8314.4414.75+2.15%
14.3214.5314.1514.44-0.07%
14.6214.6214.1114.45-5.74%
15.7015.7015.1215.33-5.95%
15.7016.5715.5516.30+4.62%
15.7915.8215.2215.58-3.05%
15.9816.0915.6516.07-2.84%
16.2116.6315.9316.54+4.35%
15.6115.9515.5715.85+0.13%
16.1816.1815.5615.83-3.36%
16.6016.6416.2516.38-0.61%
16.4116.5216.2216.48+3.84%
15.4216.1415.2315.87+4.20%
15.2015.4515.0915.23+5.18%
14.3914.5914.3514.48+2.33%
14.7014.7013.9214.15-2.14%
14.4014.4914.1914.46-1.57%
15.0015.2314.5014.69-2.13%
15.2415.2714.8915.01-0.40%
15.0115.4314.7415.07-2.90%
15.3615.7415.3015.52+10.46%
14.4714.6613.9814.05-3.57%
14.1614.6413.9414.57-3.06%
14.7415.3814.5715.03+5.47%
14.0914.2713.4314.25+0.78%
13.8914.2313.5914.14+2.17%
13.9514.5413.7013.84+2.37%
12.7213.5712.5613.52+0.22%
13.1413.5112.9913.49+3.21%
12.7313.2412.4913.07+2.27%
13.1813.2312.5612.78+6.68%
11.8112.0211.5411.98-2.20%
12.1712.4712.0612.25+8.12%
11.0111.4910.8811.33-3.41%
11.8812.1011.6611.73+0.77%
11.2911.8911.1711.64+3.93%
11.6511.7111.1111.20+1.54%
11.2711.2910.8811.03-7.54%
12.2512.4111.7811.93-6.58%
13.0513.1812.6812.77+4.24%
12.6912.7712.0912.25-3.85%
12.8013.1612.5312.74+1.35%
12.6812.7112.2812.57-0.24%
12.1812.7312.0712.60-2.25%
13.4513.4812.8412.89-9.61%
13.9514.4113.8114.26+1.57%
14.0314.2613.6814.04+7.75%
13.7314.0612.9113.03+2.04%
12.6412.8512.3712.77-0.70%
12.7113.1112.5012.86+1.82%
12.9313.2712.3712.63+2.77%
12.1812.4712.0012.29+2.85%
12.2812.3311.8211.95-8.92%
13.6213.7312.8713.12-5.20%
13.3814.1913.2113.84+14.38%
11.7012.3911.3612.10-2.81%
11.2312.7911.2312.45+10.57%
11.4611.5311.1111.26-5.62%
12.1612.2311.6011.93-5.02%
11.6812.7011.5512.56+14.49%
10.4711.0710.4110.97-0.09%
11.5611.6110.8010.98-9.63%
11.8912.2711.7412.15+1.67%
11.5411.9811.4111.95+2.75%
11.9312.4011.5011.63-4.44%
12.2712.3711.7612.17-2.95%
12.0612.8011.8912.54+10.19%
12.3312.4511.2911.38-6.64%
12.3512.4611.5112.19-3.64%
12.8013.1112.3112.65-5.67%
12.7213.5612.5413.41+2.13%
12.1613.6712.1313.13+19.47%
13.5513.8510.5810.99-26.24%
15.6815.8714.3214.90-8.02%
17.0517.0814.6716.20-3.63%
16.9517.5716.7216.81-14.54%
19.2320.0418.7419.67-0.66%
21.6521.7119.3819.80-11.37%
22.7823.0622.2122.34-0.62%
21.9422.5221.4222.48+4.03%
21.6422.2521.3321.61-4.34%
22.6823.4622.0922.59+0.09%
22.6522.8422.0822.57-1.78%
22.6623.1821.4722.98+1.28%
23.3923.6322.4622.69-12.53%
26.0526.1225.2425.94+0.46%
26.7326.8525.7525.82-5.25%
26.1427.3825.9727.25+6.82%
24.4125.5624.2325.51+6.65%
23.2524.3623.1923.92+2.75%
23.4524.2223.0423.28-1.56%
22.9723.9422.7723.65-0.13%
23.9824.3023.5323.68-3.54%
25.5925.6023.8424.55-3.84%
24.7425.8324.5425.53+10.00%
22.7623.8522.5123.21+5.07%
22.7922.8021.8722.09-0.85%
22.3923.0722.2322.28+1.69%
22.1122.4421.8321.91-0.90%
22.8722.8921.6222.11+0.45%
21.9922.2021.5522.01-21.28%
27.9528.3927.2627.96-1.65%
29.4829.7628.1128.43+0.85%
28.2329.0827.5028.19+7.64%
28.6229.1326.0426.19-2.82%
28.1729.8626.5926.95-4.13%
27.6428.4527.5828.11+4.38%
29.3529.6826.5226.93-10.05%
31.2631.6429.4229.94-3.48%
29.9231.0529.3131.02-1.62%
31.1732.9330.8931.53-1.28%
30.0932.9929.8731.94+5.17%
30.7531.0329.6030.37+3.09%
30.2330.9528.6629.46-7.07%
31.8932.1930.5631.70-0.88%
31.7832.5131.2031.98+4.14%
29.2431.5229.0330.71+12.74%
27.7328.0326.1027.24-12.69%
32.8032.8430.9031.20+1.69%
28.9431.0428.5230.68+5.87%
28.8929.5128.1428.98-4.07%
28.1330.3027.6630.21+10.70%
26.7027.9525.7927.29-4.18%
31.9332.0928.2128.48-7.05%
31.8532.7329.9630.64-7.26%
32.2533.7631.7133.04+2.13%
34.0035.3431.8532.35-5.22%
34.9636.5034.0334.13-7.68%
40.4641.2836.8936.97-7.04%
42.4542.5039.2139.77-2.57%
42.2342.3840.7040.82-6.16%
43.6643.7542.4143.50+4.29%
38.9441.8438.2941.71+5.73%
41.1641.1639.0039.45-5.94%
40.9742.5440.5841.94+6.23%
41.9542.8938.5239.48-10.92%
45.2145.7543.3044.32-6.79%
47.6348.6046.5647.55+6.19%
46.5046.5644.5944.78-7.44%
51.0751.1447.2048.38-5.40%
52.4653.4450.9951.14-2.31%
52.5353.1051.9452.35+7.69%
49.1549.2947.8548.61+0.66%
47.3049.2846.9848.29+4.48%
46.5947.4445.8646.22-7.26%
47.0651.8346.5849.84+1.78%
48.8949.7148.1048.97+8.17%
44.4046.1343.5345.27-3.17%
49.4049.7046.1546.75-5.59%
49.7950.4748.4549.52-2.63%
49.1451.7348.2650.86-5.61%
52.4353.9451.8853.88-1.08%
59.8660.4053.8354.47-7.54%
61.3261.3257.6158.91-3.87%
60.3762.1259.6061.28—

Related