Skip to main content
logo
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
12.44
-0.47 (-3.64%)
At close: Oct 27, 2025, 4:00 PM EDT
12.42
-0.02 (-0.16%)
After-hours: Oct 27, 2025, 4:32 PM EDT

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202512.5912.6312.5212.53--2.94%14,378,982
Oct 24, 202512.9413.0012.8312.9112.91-2.27%37,396,431
Oct 23, 202513.4313.4513.1513.2113.21-1.71%28,217,282
Oct 22, 202513.2013.7113.2013.4413.441.51%37,015,954
Oct 21, 202513.2113.3113.1313.2413.240.08%22,887,850
Oct 20, 202513.4613.4713.1613.2313.23-3.01%21,374,757
Oct 17, 202513.9514.0413.5613.6413.64-1.52%31,585,943
Oct 16, 202513.4814.0713.3613.8513.851.99%34,469,423
Oct 15, 202513.4813.9713.2613.5813.58-1.24%33,823,066
Oct 14, 202514.0714.3213.5313.7513.750.36%61,386,583
Oct 13, 202513.8513.9113.5913.7013.70-4.46%42,244,468
Oct 10, 202513.2314.3713.1214.3414.348.14%54,953,099
Oct 9, 202513.1213.3813.1013.2613.260.84%30,646,032
Oct 8, 202513.3213.3713.1313.1513.15-1.72%26,570,482
Oct 7, 202513.1813.4613.1513.3813.381.21%31,799,590
Oct 6, 202513.2213.3513.1713.2213.22-1.05%19,395,119
Oct 3, 202513.3113.4213.1513.3613.360.15%28,630,859
Oct 2, 202513.2613.4913.2613.3413.34-0.22%21,210,117
Oct 1, 202513.7013.7113.3213.3713.37-1.04%34,976,092
Sep 30, 202513.7213.7913.4813.5113.51-1.10%35,734,226
Sep 29, 202513.6213.7813.5713.6613.66-0.80%24,716,403
Sep 26, 202513.9214.0213.7513.7713.77-1.64%27,790,712
Sep 25, 202514.0014.2313.9114.0014.001.52%31,459,630
Sep 24, 202513.5913.8913.5813.7913.79-0.36%20,947,148
Sep 23, 202513.6413.9213.6013.8413.661.54%30,327,704
Sep 22, 202513.9113.9113.5913.6313.45-1.30%26,338,424
Sep 19, 202513.8914.0213.7613.8113.63-1.36%26,798,317
Sep 18, 202514.0214.1313.8314.0013.82-1.41%28,817,216
Sep 17, 202514.1414.5114.0314.2014.010.42%32,096,149
Sep 16, 202514.0514.1814.0314.1413.950.50%14,620,536
Sep 15, 202514.1614.1714.0614.0713.88-1.47%23,194,980
Sep 12, 202514.2914.3114.1814.2814.090.14%24,526,645
Sep 11, 202514.4914.5314.2114.2614.07-2.40%30,465,994
Sep 10, 202514.5214.7214.4514.6114.42-0.88%26,469,908
Sep 9, 202514.8314.9514.7014.7414.55-0.61%19,899,447
Sep 8, 202514.8514.9514.7614.8314.63-0.74%19,546,195
Sep 5, 202514.6415.2114.5914.9414.741.01%27,844,117
Sep 4, 202515.1115.1914.7814.7914.59-2.50%26,621,580
Sep 3, 202515.2315.4015.1215.1714.97-1.49%25,034,343
Sep 2, 202515.5715.7815.3815.4015.202.33%24,633,988
Aug 29, 202514.8815.1914.8715.0514.851.90%21,962,990
Aug 28, 202514.8815.0214.7314.7714.58-1.01%18,148,885
Aug 27, 202515.0715.0714.8714.9214.72-0.67%15,733,013
Aug 26, 202515.2315.2714.9915.0214.82-1.18%16,852,589
Aug 25, 202515.0915.2015.0015.2015.001.33%15,967,538
Aug 22, 202515.5615.5914.9115.0014.80-4.46%33,864,086
Aug 21, 202515.6515.8215.5215.7015.491.29%26,747,352
Aug 20, 202515.4115.8715.4015.5015.300.85%30,681,103
Aug 19, 202515.1415.4615.0615.3715.171.72%28,474,952
Aug 18, 202515.1515.2015.0715.1114.910.07%20,374,662