Explain this page
Arphra AIPlain-English read on ProShares - Ultra Bitcoin ETF’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 11.51 | 11.54 | 10.64 | 10.94 | 10.94 | 10.94 | 0.00% | 6,398,884 |
| Jun 01, 2026 | 12.50 | 12.57 | 12.08 | 12.40 | 12.40 | 12.40 | 0.00% | 4,565,900 |
| May 29, 2026 | 12.96 | 13.42 | 12.75 | 13.11 | 13.11 | 13.11 | 0.00% | 5,315,503 |
| May 28, 2026 | 12.99 | 13.22 | 12.77 | 13.11 | 13.11 | 13.11 | 0.00% | 3,562,239 |
| May 27, 2026 | 13.74 | 13.86 | 13.55 | 13.67 | 13.67 | 13.67 | 0.00% | 2,616,635 |
| May 26, 2026 | 14.35 | 14.85 | 13.95 | 14.06 | 14.06 | 14.06 | 0.00% | 2,806,600 |
| May 22, 2026 | 14.57 | 14.60 | 13.95 | 14.01 | 14.01 | 14.01 | 0.00% | 2,640,423 |
| May 21, 2026 | 14.58 | 14.90 | 14.36 | 14.74 | 14.74 | 14.74 | 0.00% | 2,322,331 |
| May 20, 2026 | 14.61 | 14.83 | 14.44 | 14.75 | 14.75 | 14.75 | 0.00% | 2,541,600 |
| May 19, 2026 | 14.32 | 14.53 | 14.15 | 14.44 | 14.44 | 14.44 | 0.00% | 2,153,100 |
| May 18, 2026 | 14.62 | 14.62 | 14.11 | 14.45 | 14.45 | 14.45 | 0.00% | 3,915,600 |
| May 15, 2026 | 15.70 | 15.70 | 15.12 | 15.33 | 15.33 | 15.33 | 0.00% | 3,347,200 |
| May 14, 2026 | 15.70 | 16.57 | 15.55 | 16.30 | 16.30 | 16.30 | 0.00% | 3,771,230 |
| May 13, 2026 | 15.79 | 15.82 | 15.22 | 15.58 | 15.58 | 15.58 | 0.00% | 3,363,314 |
| May 12, 2026 | 15.98 | 16.09 | 15.65 | 16.07 | 16.07 | 16.07 | 0.00% | 2,178,500 |
| May 11, 2026 | 16.21 | 16.63 | 15.93 | 16.54 | 16.54 | 16.54 | 0.00% | 3,322,238 |
| May 08, 2026 | 15.61 | 15.95 | 15.57 | 15.85 | 15.85 | 15.85 | 0.00% | 3,184,500 |
| May 07, 2026 | 16.18 | 16.18 | 15.56 | 15.83 | 15.83 | 15.83 | 0.00% | 3,775,705 |
| Apr 10, 2026 | 13.14 | 13.51 | 12.99 | 13.49 | 13.49 | 13.49 | 0.00% | 3,343,049 |
| Apr 09, 2026 | 12.73 | 13.24 | 12.49 | 13.07 | 13.07 | 13.07 | 0.00% | 2,902,800 |
| Apr 08, 2026 | 13.18 | 13.23 | 12.56 | 12.78 | 12.78 | 12.78 | 0.00% | 4,931,400 |
| Apr 07, 2026 | 11.81 | 12.02 | 11.54 | 11.98 | 11.98 | 11.98 | 0.00% | 3,405,900 |
| Apr 06, 2026 | 12.17 | 12.47 | 12.06 | 12.25 | 12.25 | 12.25 | 0.00% | 4,470,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.