ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
26.00
+1.49 (6.08%)
At close: Mar 28, 2025, 4:00 PM
26.27
+0.27 (1.04%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.74 | 26.09 | 24.64 | 26.00 | 26.00 | 6.08% | 11,872,647 |
| Mar 27, 2025 | 24.48 | 24.77 | 24.01 | 24.51 | 24.51 | 0.99% | 10,172,698 |
| Mar 26, 2025 | 23.49 | 24.47 | 23.36 | 24.27 | 24.27 | 2.36% | 13,654,109 |
| Mar 25, 2025 | 23.72 | 23.91 | 23.58 | 23.71 | 23.46 | -0.71% | 11,283,253 |
| Mar 24, 2025 | 24.29 | 24.38 | 23.73 | 23.88 | 23.63 | -5.13% | 13,097,340 |
| Mar 21, 2025 | 25.84 | 26.00 | 25.09 | 25.17 | 24.90 | 0.04% | 10,365,202 |
| Mar 20, 2025 | 25.47 | 25.57 | 24.53 | 25.16 | 24.89 | 0.72% | 8,450,207 |
| Mar 19, 2025 | 25.56 | 25.72 | 24.44 | 24.98 | 24.72 | -3.07% | 16,300,002 |
| Mar 18, 2025 | 25.29 | 26.06 | 25.27 | 25.77 | 25.50 | 3.16% | 10,140,444 |
| Mar 17, 2025 | 25.59 | 25.62 | 24.62 | 24.98 | 24.72 | -2.23% | 10,985,587 |
| Mar 14, 2025 | 26.55 | 26.62 | 25.40 | 25.55 | 25.28 | -6.03% | 15,480,056 |
| Mar 13, 2025 | 26.21 | 27.44 | 26.12 | 27.19 | 26.90 | 4.02% | 12,839,540 |
| Mar 12, 2025 | 25.67 | 26.88 | 25.54 | 26.14 | 25.86 | -1.47% | 16,464,504 |
| Mar 11, 2025 | 26.08 | 27.09 | 25.59 | 26.53 | 26.25 | 2.51% | 20,273,246 |
| Mar 10, 2025 | 25.01 | 26.52 | 24.78 | 25.88 | 25.61 | 7.97% | 16,096,849 |
| Mar 7, 2025 | 24.60 | 25.26 | 23.78 | 23.97 | 23.72 | -1.48% | 19,144,969 |
| Mar 6, 2025 | 24.01 | 24.65 | 23.45 | 24.33 | 24.07 | 5.28% | 15,518,564 |
| Mar 5, 2025 | 23.89 | 24.33 | 22.87 | 23.11 | 22.87 | -3.14% | 17,826,327 |
| Mar 4, 2025 | 23.51 | 24.40 | 22.85 | 23.86 | 23.61 | 3.69% | 22,982,528 |
| Mar 3, 2025 | 21.66 | 23.46 | 21.53 | 23.01 | 22.77 | 5.16% | 20,311,863 |
| Feb 28, 2025 | 22.89 | 23.25 | 21.81 | 21.88 | 21.65 | -4.45% | 17,695,906 |
| Feb 27, 2025 | 21.60 | 22.96 | 21.48 | 22.90 | 22.66 | 4.71% | 17,142,121 |
| Feb 26, 2025 | 21.70 | 22.15 | 21.30 | 21.87 | 21.64 | -0.05% | 12,766,838 |
| Feb 25, 2025 | 21.56 | 22.38 | 21.47 | 21.88 | 21.65 | 1.58% | 13,432,118 |
| Feb 24, 2025 | 21.03 | 21.62 | 20.92 | 21.54 | 21.31 | 1.46% | 15,111,809 |
| Feb 21, 2025 | 20.22 | 21.29 | 20.22 | 21.23 | 21.01 | 5.26% | 14,914,382 |
| Feb 20, 2025 | 20.06 | 20.50 | 20.05 | 20.17 | 19.96 | 1.26% | 9,254,657 |
| Feb 19, 2025 | 20.20 | 20.25 | 19.89 | 19.92 | 19.71 | -0.75% | 10,176,977 |
| Feb 18, 2025 | 20.10 | 20.36 | 20.06 | 20.07 | 19.86 | -0.69% | 10,434,810 |
| Feb 14, 2025 | 20.19 | 20.28 | 20.09 | 20.21 | 20.00 | 0.20% | 11,681,854 |
| Feb 13, 2025 | 20.71 | 20.85 | 20.15 | 20.17 | 19.96 | -3.12% | 15,984,303 |
| Feb 12, 2025 | 21.25 | 21.32 | 20.70 | 20.82 | 20.60 | 0.97% | 14,093,199 |
| Feb 11, 2025 | 20.90 | 20.91 | 20.56 | 20.62 | 20.40 | -0.19% | 11,762,752 |
| Feb 10, 2025 | 20.74 | 20.87 | 20.59 | 20.66 | 20.44 | -1.95% | 10,012,922 |
| Feb 7, 2025 | 20.46 | 21.15 | 20.33 | 21.07 | 20.85 | 2.93% | 12,502,301 |
| Feb 6, 2025 | 20.52 | 20.86 | 20.47 | 20.47 | 20.25 | -1.06% | 12,197,042 |
| Feb 5, 2025 | 21.05 | 21.28 | 20.67 | 20.69 | 20.47 | -1.15% | 8,991,321 |
| Feb 4, 2025 | 21.36 | 21.41 | 20.88 | 20.93 | 20.71 | -1.97% | 11,099,386 |
| Feb 3, 2025 | 21.89 | 22.12 | 21.10 | 21.35 | 21.12 | 2.01% | 19,636,604 |
| Jan 31, 2025 | 20.34 | 21.00 | 20.10 | 20.93 | 20.71 | 1.70% | 14,524,123 |
| Jan 30, 2025 | 20.68 | 21.02 | 20.41 | 20.58 | 20.36 | -1.48% | 11,944,630 |
| Jan 29, 2025 | 20.70 | 21.16 | 20.66 | 20.89 | 20.67 | 1.31% | 12,299,455 |
| Jan 28, 2025 | 21.03 | 21.38 | 20.53 | 20.62 | 20.40 | -2.46% | 10,702,071 |
| Jan 27, 2025 | 21.61 | 21.62 | 21.12 | 21.14 | 20.92 | 4.19% | 13,722,180 |
| Jan 24, 2025 | 20.10 | 20.39 | 20.00 | 20.29 | 20.08 | 1.05% | 6,595,625 |
| Jan 23, 2025 | 20.48 | 20.50 | 20.08 | 20.08 | 19.87 | -1.62% | 8,955,415 |
| Jan 22, 2025 | 20.45 | 20.51 | 20.26 | 20.41 | 20.19 | -1.59% | 6,704,865 |
| Jan 21, 2025 | 21.00 | 21.21 | 20.74 | 20.74 | 20.52 | -2.72% | 9,225,898 |
| Jan 17, 2025 | 21.40 | 21.53 | 21.12 | 21.32 | 21.09 | -2.78% | 9,969,023 |
| Jan 16, 2025 | 21.66 | 22.01 | 21.64 | 21.93 | 21.70 | 0.55% | 7,404,730 |