ProShares UltraPro Short S&P500 (SPXU)

SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	36.34	36.65	36.09	36.45	-	1.11%	3,544,910
Jul 15, 2026	36.13	36.71	35.93	36.05	36.05	-1.07%	6,970,263
Jul 14, 2026	36.59	36.90	36.24	36.44	36.44	-1.09%	8,694,490
Jul 13, 2026	36.37	37.00	36.16	36.84	36.84	2.30%	7,918,927
Jul 10, 2026	36.43	37.00	35.94	36.01	36.01	-1.13%	6,442,619
Jul 9, 2026	37.08	37.35	36.39	36.42	36.42	-2.52%	9,007,922
Jul 8, 2026	37.68	38.23	37.25	37.36	37.36	0.95%	8,625,740
Jul 7, 2026	36.63	37.36	36.52	37.01	37.01	1.54%	7,542,257
Jul 6, 2026	36.90	37.05	36.29	36.45	36.45	-2.54%	7,910,940
Jul 2, 2026	37.03	38.13	36.46	37.40	37.40	0.51%	9,699,192
Jul 1, 2026	37.34	37.72	36.67	37.21	37.21	0.38%	5,587,332
Jun 30, 2026	37.89	37.94	36.86	37.07	37.07	-2.24%	5,305,048
Jun 29, 2026	38.64	39.35	37.82	37.92	37.92	-4.63%	5,737,967
Jun 26, 2026	39.85	40.17	38.63	39.76	39.76	1.90%	11,208,979
Jun 25, 2026	38.20	39.68	38.13	39.02	39.02	-0.13%	10,274,962
Jun 24, 2026	38.78	39.46	38.02	39.07	39.07	0.23%	10,377,122
Jun 23, 2026	39.40	39.60	38.50	39.37	38.98	4.24%	10,246,312
Jun 22, 2026	37.26	37.94	36.89	37.77	37.39	0.94%	6,870,103
Jun 18, 2026	37.24	37.84	37.16	37.42	37.05	-2.83%	9,047,579
Jun 17, 2026	36.98	38.78	36.87	38.51	38.13	3.77%	12,521,469
Jun 16, 2026	36.50	37.18	36.38	37.11	36.74	1.78%	5,653,009
Jun 15, 2026	36.91	36.92	36.16	36.46	36.10	-5.25%	6,955,449
Jun 12, 2026	38.62	39.53	38.05	38.48	38.10	-1.51%	12,828,186
Jun 11, 2026	40.59	41.32	38.68	39.07	38.68	-5.01%	18,277,564
Jun 10, 2026	39.87	41.14	39.07	41.13	40.72	4.76%	17,669,773
Jun 9, 2026	38.22	41.56	37.71	39.26	38.87	0.93%	24,299,304
Jun 8, 2026	38.25	39.07	37.93	38.90	38.51	-0.69%	9,907,731
Jun 5, 2026	37.04	39.45	36.97	39.17	38.78	7.91%	12,919,164
Jun 4, 2026	37.03	37.12	36.13	36.30	35.94	-1.06%	7,343,336
Jun 3, 2026	36.16	36.81	36.06	36.69	36.33	2.06%	8,501,415
Jun 2, 2026	36.30	36.34	35.82	35.95	35.59	-0.39%	9,765,148
Jun 1, 2026	36.53	36.63	35.82	36.09	35.73	-0.74%	13,264,871
May 29, 2026	36.44	36.61	36.12	36.36	36.00	-0.55%	9,909,403
May 28, 2026	37.23	37.38	36.50	36.56	36.20	-1.64%	10,844,009
May 27, 2026	37.12	37.52	37.06	37.17	36.80	0.03%	7,361,851
May 26, 2026	37.23	37.49	36.91	37.16	36.79	-1.90%	4,428,167
May 22, 2026	37.81	38.07	37.38	37.88	37.50	-1.02%	9,003,793
May 21, 2026	38.92	39.16	37.95	38.27	37.89	-0.55%	14,230,922
May 20, 2026	39.42	39.70	38.40	38.48	38.10	-3.12%	13,430,490
May 19, 2026	39.53	40.05	39.09	39.72	39.33	2.08%	8,215,635
May 18, 2026	38.73	39.74	38.48	38.91	38.52	0.21%	12,169,778
May 15, 2026	38.41	39.00	38.18	38.83	38.44	3.74%	10,136,909
May 14, 2026	38.11	38.13	37.21	37.43	37.06	-2.27%	9,352,066
May 13, 2026	38.94	39.39	38.06	38.30	37.92	-1.64%	8,022,291
May 12, 2026	39.14	39.95	38.85	38.94	38.55	0.46%	10,499,689
May 11, 2026	39.20	39.22	38.52	38.76	38.37	-0.67%	8,912,012
May 8, 2026	39.44	39.51	38.93	39.02	38.63	-2.38%	8,463,539
May 7, 2026	39.41	40.25	39.22	39.97	39.57	0.99%	12,318,245
May 6, 2026	40.54	40.60	39.45	39.58	39.19	-4.14%	9,372,053
May 5, 2026	41.64	41.68	41.06	41.29	40.88	-2.32%	9,515,766

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.