Proshares Ultra Bitcoin E... (BITU)
33.78
-1.74 (-4.90%)
At close: Mar 18, 2025, 3:59 PM
34.62
2.47%
Pre-market: Mar 19, 2025, 05:24 AM EDT
V Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 33.70 | 33.82 | 32.60 | 33.66 | -1.86 | -5.24% | 1,925,696 |
| Mar 17, 2025 | 34.16 | 35.74 | 33.77 | 35.52 | -0.14 | -0.39% | 1,987,200 |
| Mar 14, 2025 | 34.61 | 36.29 | 34.10 | 35.66 | 3.62 | 11.30% | 2,698,546 |
| Mar 13, 2025 | 34.35 | 34.57 | 31.83 | 32.04 | -2.38 | -6.91% | 1,837,501 |
| Mar 12, 2025 | 34.74 | 35.13 | 32.42 | 34.42 | -0.16 | -0.46% | 2,304,203 |
| Mar 11, 2025 | 33.27 | 34.98 | 31.28 | 34.58 | 3.25 | 10.37% | 3,501,000 |
| Mar 10, 2025 | 34.60 | 34.83 | 29.85 | 31.33 | -7.11 | -18.50% | 5,559,100 |
| Mar 7, 2025 | 40.37 | 42.30 | 37.94 | 38.44 | -1.95 | -4.83% | 4,216,500 |
| Mar 6, 2025 | 41.26 | 42.71 | 39.20 | 40.39 | -1.38 | -3.30% | 3,593,740 |
| Mar 5, 2025 | 41.15 | 41.86 | 39.14 | 41.77 | 3.21 | 8.32% | 2,984,200 |
| Mar 4, 2025 | 34.95 | 40.37 | 33.77 | 38.56 | 0.73 | 1.93% | 4,551,800 |
| Mar 3, 2025 | 43.99 | 44.09 | 36.98 | 37.83 | 0.71 | 1.91% | 4,986,100 |
| Feb 28, 2025 | 35.04 | 37.95 | 34.31 | 37.12 | 0.79 | 2.17% | 4,100,800 |
| Feb 27, 2025 | 38.86 | 38.98 | 35.63 | 36.33 | -0.93 | -2.50% | 3,517,300 |
| Feb 26, 2025 | 38.58 | 41.01 | 35.27 | 37.26 | -3.49 | -8.56% | 4,884,464 |
| Feb 25, 2025 | 41.72 | 41.73 | 38.32 | 40.75 | -5.86 | -12.57% | 6,263,534 |
| Feb 24, 2025 | 48.08 | 48.45 | 46.23 | 46.61 | -0.77 | -1.63% | 2,769,600 |
| Feb 21, 2025 | 52.01 | 52.30 | 47.20 | 47.38 | -4.06 | -7.89% | 2,767,041 |
| Feb 20, 2025 | 50.62 | 51.73 | 49.60 | 51.44 | 2.43 | 4.96% | 2,235,035 |
| Feb 19, 2025 | 49.14 | 49.58 | 48.22 | 49.01 | 2.02 | 4.30% | 1,805,413 |
| Feb 18, 2025 | 49.45 | 49.62 | 46.10 | 46.99 | -3.42 | -6.78% | 3,658,900 |
| Feb 14, 2025 | 49.77 | 52.23 | 49.35 | 50.41 | 0.93 | 1.88% | 2,181,207 |
| Feb 13, 2025 | 49.17 | 49.70 | 48.31 | 49.48 | -0.81 | -1.61% | 1,969,315 |
| Feb 12, 2025 | 47.85 | 50.95 | 47.63 | 50.29 | 1.80 | 3.71% | 1,860,500 |
| Feb 11, 2025 | 50.23 | 50.70 | 48.00 | 48.49 | -2.19 | -4.32% | 1,992,237 |
| Feb 10, 2025 | 51.06 | 51.47 | 50.14 | 50.68 | 1.60 | 3.26% | 1,646,637 |
| Feb 7, 2025 | 53.26 | 53.84 | 48.90 | 49.08 | -1.32 | -2.62% | 3,439,347 |
| Feb 6, 2025 | 51.79 | 52.57 | 49.08 | 50.40 | -0.40 | -0.79% | 2,328,444 |
| Feb 5, 2025 | 52.37 | 52.91 | 49.90 | 50.80 | -1.46 | -2.79% | 2,582,746 |
| Feb 4, 2025 | 53.04 | 54.80 | 51.56 | 52.26 | -3.00 | -5.43% | 3,313,239 |
| Feb 3, 2025 | 48.05 | 56.25 | 47.71 | 55.26 | -1.45 | -2.56% | 5,159,901 |
| Jan 31, 2025 | 60.48 | 62.13 | 56.59 | 56.71 | -4.05 | -6.67% | 2,229,900 |
| Jan 30, 2025 | 60.88 | 62.73 | 60.60 | 60.76 | 0.70 | 1.17% | 1,761,800 |
| Jan 29, 2025 | 57.60 | 60.72 | 56.75 | 60.06 | 3.43 | 6.06% | 2,120,501 |
| Jan 28, 2025 | 58.05 | 59.53 | 56.54 | 56.63 | -0.31 | -0.54% | 1,826,923 |
| Jan 27, 2025 | 56.02 | 57.92 | 53.73 | 56.94 | -4.00 | -6.56% | 3,413,046 |
| Jan 24, 2025 | 61.59 | 63.75 | 60.78 | 60.94 | 1.81 | 3.06% | 2,771,700 |
| Jan 23, 2025 | 58.02 | 63.38 | 57.93 | 59.13 | -1.25 | -2.07% | 4,719,200 |
| Jan 22, 2025 | 60.79 | 61.44 | 59.18 | 60.38 | -2.23 | -3.56% | 1,939,349 |
| Jan 21, 2025 | 61.52 | 64.05 | 58.60 | 62.61 | 1.48 | 2.42% | 3,332,800 |
| Jan 17, 2025 | 58.86 | 62.62 | 58.40 | 61.13 | 5.04 | 8.99% | 3,712,141 |
| Jan 16, 2025 | 55.07 | 56.47 | 52.68 | 56.09 | 0.75 | 1.36% | 2,033,800 |
| Jan 15, 2025 | 54.42 | 56.65 | 54.26 | 55.34 | 3.41 | 6.57% | 1,991,400 |
| Jan 14, 2025 | 52.23 | 52.82 | 50.69 | 51.93 | 2.82 | 5.74% | 1,760,141 |
| Jan 13, 2025 | 46.09 | 49.13 | 44.48 | 49.11 | -1.11 | -2.21% | 2,790,900 |
| Jan 10, 2025 | 49.96 | 51.48 | 47.48 | 50.22 | 0.84 | 1.70% | 2,207,500 |
| Jan 8, 2025 | 50.85 | 51.60 | 47.70 | 49.38 | -2.68 | -5.15% | 2,487,942 |
| Jan 7, 2025 | 57.38 | 57.45 | 51.67 | 52.06 | -7.09 | -11.99% | 3,090,536 |
| Jan 6, 2025 | 55.46 | 59.72 | 55.29 | 59.15 | 4.37 | 7.98% | 2,445,300 |
| Jan 3, 2025 | 53.30 | 55.67 | 52.90 | 54.78 | 1.19 | 2.22% | 1,748,200 |