Skip to main content
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
21.23
+1.06 (5.26%)
At close: Feb 21, 2025, 4:00 PM
21.24
+0.01 (0.05%)
After-hours: Feb 21, 2025, 7:57 PM EST

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.2221.2920.2221.2321.235.26%14,914,382
Feb 20, 202520.0620.5020.0520.1720.171.26%9,254,657
Feb 19, 202520.2020.2519.8919.9219.92-0.75%10,176,977
Feb 18, 202520.1020.3620.0620.0720.07-0.69%10,434,810
Feb 14, 202520.1920.2820.0920.2120.210.20%11,681,854
Feb 13, 202520.7120.8520.1520.1720.17-3.12%15,984,303
Feb 12, 202521.2521.3220.7020.8220.820.97%14,093,199
Feb 11, 202520.9020.9120.5620.6220.62-0.19%11,762,752
Feb 10, 202520.7420.8720.5920.6620.66-1.95%10,012,922
Feb 7, 202520.4621.1520.3321.0721.072.93%12,502,301
Feb 6, 202520.5220.8620.4720.4720.47-1.06%12,197,042
Feb 5, 202521.0521.2820.6720.6920.69-1.15%8,991,321
Feb 4, 202521.3621.4120.8820.9320.93-1.97%11,099,386
Feb 3, 202521.8922.1221.1021.3521.352.01%19,636,604
Jan 31, 202520.3421.0020.1020.9320.931.70%14,524,123
Jan 30, 202520.6821.0220.4120.5820.58-1.48%11,944,630
Jan 29, 202520.7021.1620.6620.8920.891.31%12,299,455
Jan 28, 202521.0321.3820.5320.6220.62-2.46%10,702,071
Jan 27, 202521.6121.6221.1221.1421.144.19%13,722,180
Jan 24, 202520.1020.3920.0020.2920.291.05%6,595,625
Jan 23, 202520.4820.5020.0820.0820.08-1.62%8,955,415
Jan 22, 202520.4520.5120.2620.4120.41-1.59%6,704,865
Jan 21, 202521.0021.2120.7420.7420.74-2.72%9,225,898
Jan 17, 202521.4021.5321.1221.3221.32-2.78%9,969,023
Jan 16, 202521.6622.0121.6421.9321.930.55%7,404,730
Jan 15, 202522.0922.2321.6721.8121.81-5.42%11,635,990
Jan 14, 202522.7923.5122.7223.0623.06-0.26%9,098,030
Jan 13, 202523.8123.8723.1023.1223.12-0.43%8,925,100
Jan 10, 202522.6223.4522.6223.2223.224.59%13,155,607
Jan 8, 202522.2822.6722.0622.2022.20-0.22%10,346,677
Jan 7, 202521.3122.4721.2922.2522.253.39%11,216,461
Jan 6, 202521.4221.7221.0421.5221.52-1.74%10,859,645
Jan 3, 202522.4122.5421.8221.9021.90-3.65%11,552,399
Jan 2, 202522.1723.2021.9722.7322.730.89%13,485,263
Dec 31, 202422.1022.7322.0222.5322.531.12%11,487,403
Dec 30, 202422.3222.6921.9022.2822.283.58%11,520,399
Dec 27, 202421.2721.9721.2421.5121.513.21%12,641,206
Dec 26, 202421.0321.1720.7220.8420.840.05%6,463,848
Dec 24, 202421.4021.4720.8320.8320.83-3.21%3,968,559
Dec 23, 202421.9522.3121.4721.5221.52-3.97%8,165,665
Dec 20, 202423.5123.6221.8522.4121.92-3.41%18,374,829
Dec 19, 202422.5723.2222.3823.2022.690.26%15,021,259
Dec 18, 202421.2823.1921.0323.1422.638.84%14,563,994
Dec 17, 202421.2621.3921.1521.2620.801.38%7,704,007
Dec 16, 202421.0521.1420.8720.9720.51-1.27%6,440,320
Dec 13, 202421.0021.3820.9321.2420.780.28%6,895,255
Dec 12, 202420.9621.1820.9021.1820.721.58%5,407,066
Dec 11, 202421.0421.0720.7520.8520.39-2.30%7,383,054
Dec 10, 202421.0821.4121.0421.3420.870.95%5,410,028
Dec 9, 202420.8321.2020.8221.1420.681.68%5,966,377
Dec 6, 202420.8520.8920.6820.7920.34-0.48%6,202,489
Dec 5, 202420.7920.9320.7020.8920.430.53%5,508,100
Dec 4, 202420.9921.0620.7620.7820.33-1.80%9,312,233
Dec 3, 202421.2121.3321.1421.1620.70-0.05%5,243,830
Dec 2, 202421.2521.3121.1121.1720.71-0.56%7,106,593
Nov 29, 202421.6121.6321.2021.2920.82-1.71%4,722,012
Nov 27, 202421.4921.8221.4521.6621.191.07%5,128,600
Nov 26, 202421.6521.7321.3721.4320.96-1.61%9,453,845
Nov 25, 202421.5622.0321.4121.7821.30-0.95%10,264,089
Nov 22, 202422.2022.2521.9221.9921.51-0.77%6,812,940
Nov 21, 202422.1922.8822.0022.1621.68-1.51%12,048,208
Nov 20, 202422.5223.1922.4922.5022.01-0.09%10,021,097
Nov 19, 202423.1823.2522.4422.5222.03-1.14%9,743,747
Nov 18, 202422.9923.1022.6022.7822.28-1.09%6,904,644
Nov 15, 202422.5923.2522.5423.0322.533.93%11,410,659
Nov 14, 202421.7222.2321.6622.1621.681.98%10,905,511
Nov 13, 202421.7121.9721.5021.7321.25-0.05%12,202,097
Nov 12, 202421.5522.0221.4921.7421.260.98%13,769,037
Nov 11, 202421.4221.7321.3821.5321.06-0.23%8,043,076
Nov 8, 202421.8221.8221.4421.5821.11-1.15%10,365,482
Nov 7, 202422.1222.1321.7221.8321.35-2.33%10,714,852
Nov 6, 202422.5723.0522.2422.3521.86-7.42%16,964,045
Nov 5, 202424.9324.9524.1424.1423.61-3.59%8,482,321
Nov 4, 202424.8625.2824.6825.0424.490.68%9,776,629
Nov 1, 202424.8324.9224.2624.8724.33-1.15%12,130,201
Oct 31, 202424.2825.1624.2725.1624.615.98%10,483,759
Oct 30, 202423.5723.8023.3223.7423.221.06%7,553,596
Oct 29, 202423.7323.9123.3623.4922.98-0.51%6,804,926
Oct 28, 202423.4023.6323.3923.6123.09-0.84%5,773,658
Oct 25, 202423.5023.9323.1423.8123.290.21%9,401,067
Oct 24, 202423.6524.0823.6523.7623.24-0.59%7,662,667
Oct 23, 202423.5124.3223.4523.9023.382.84%9,371,220
Oct 22, 202423.5123.5923.1023.2422.730.17%7,376,832
Oct 21, 202423.1723.5523.0523.2022.690.56%8,196,030
Oct 18, 202423.1323.3122.9723.0722.57-1.07%6,074,700
Oct 17, 202422.8823.3322.8523.3222.810.09%8,012,280
Oct 16, 202423.6023.7123.2323.3022.79-1.23%4,388,491
Oct 15, 202423.0223.7422.9923.5923.072.39%11,208,926
Oct 14, 202423.4323.4722.9423.0422.54-2.50%9,082,356
Oct 11, 202424.0724.0823.5423.6323.11-1.54%9,008,957
Oct 10, 202424.0624.2123.8324.0023.480.54%7,131,328
Oct 9, 202424.3824.4623.8023.8723.35-2.05%9,042,035
Oct 8, 202424.7324.8524.2924.3723.84-2.75%7,910,293
Oct 7, 202424.6325.2124.5425.0624.512.66%8,653,646
Oct 4, 202424.4825.0324.3424.4123.88-2.52%9,978,012
Oct 3, 202425.1125.3524.7825.0424.490.56%9,084,855
Oct 2, 202425.0425.3624.7524.9024.36-0.04%9,613,142
Oct 1, 202424.3125.2424.3024.9124.372.81%13,479,947
Sep 30, 202424.6824.9724.1724.2323.70-1.26%7,928,935
Sep 27, 202424.2824.6624.1924.5424.000.66%7,307,865