Skip to main content
logo
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
15.00
-0.70 (-4.46%)
At close: Aug 22, 2025, 4:00 PM
14.95
-0.05 (-0.33%)
After-hours: Aug 22, 2025, 8:00 PM EDT

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202515.5615.5914.9115.0015.00-4.46%33,864,086
Aug 21, 202515.6515.8215.5215.7015.701.29%26,747,352
Aug 20, 202515.4115.8715.4015.5015.500.85%30,681,103
Aug 19, 202515.1415.4615.0615.3715.371.72%28,474,952
Aug 18, 202515.1515.2015.0715.1115.110.07%20,374,662
Aug 15, 202514.9115.1714.9115.1015.100.80%24,616,211
Aug 14, 202515.1215.1514.9214.9814.98-25,878,413
Aug 13, 202514.9715.1314.8814.9814.98-0.93%31,243,977
Aug 12, 202515.4415.5515.1015.1215.12-3.20%29,921,860
Aug 11, 202515.5015.7115.3915.6215.620.71%26,995,065
Aug 8, 202515.7515.7815.4815.5115.51-2.15%25,806,178
Aug 7, 202515.5616.1015.5115.8515.850.19%32,412,325
Aug 6, 202516.1116.1715.7615.8215.82-2.22%20,452,766
Aug 5, 202515.8916.2515.8316.1816.181.57%27,630,900
Aug 4, 202516.3716.3915.9215.9315.93-4.44%28,509,433
Aug 1, 202516.3316.8616.3316.6716.674.91%43,816,188
Jul 31, 202515.3215.9715.3015.8915.891.27%30,264,167
Jul 30, 202515.5815.9115.4615.6915.690.45%34,988,091
Jul 29, 202515.3915.6915.3815.6215.620.84%20,247,175
Jul 28, 202515.4515.6015.4215.4915.49-16,997,524
Jul 25, 202515.6315.6515.4415.4915.49-1.02%21,944,187
Jul 24, 202515.6315.6915.5315.6515.65-0.13%20,869,861
Jul 23, 202515.8616.0115.6715.6715.67-2.49%27,125,148
Jul 22, 202516.0516.2716.0016.0716.07-20,053,845
Jul 21, 202516.0816.1015.8516.0716.07-0.50%21,958,634
Jul 18, 202516.0216.2416.0116.1516.150.31%19,803,116
Jul 17, 202516.3816.3916.0616.1016.10-1.77%17,765,104
Jul 16, 202516.4216.8716.3416.3916.39-0.97%27,316,200
Jul 15, 202516.1116.5516.0916.5516.551.35%25,844,459
Jul 14, 202516.4516.5616.2916.3316.33-0.49%19,394,474
Jul 11, 202516.4716.5716.3116.4116.411.17%17,402,200
Jul 10, 202516.3416.4416.1316.2216.22-0.86%16,354,416
Jul 9, 202516.4616.6016.2916.3616.36-1.74%20,691,189
Jul 8, 202516.5516.7116.5016.6516.650.30%20,344,731
Jul 7, 202516.4016.8216.3516.6016.602.28%25,009,924
Jul 3, 202516.4616.4716.1716.2316.23-2.29%14,010,054
Jul 2, 202516.8616.9116.6016.6116.61-1.31%16,795,403
Jul 1, 202516.9217.0016.7316.8316.830.18%19,766,603
Jun 30, 202516.8417.0316.6816.8016.80-1.47%18,158,471
Jun 27, 202517.1917.3716.9117.0517.05-1.22%21,632,228
Jun 26, 202517.5217.5817.2217.2617.26-2.38%19,995,690
Jun 25, 202517.6017.8117.5517.6817.68-1.17%17,627,238
Jun 24, 202518.1118.1917.7917.8917.70-3.19%23,324,856
Jun 23, 202518.9919.2818.4518.4818.29-3.04%25,772,905
Jun 20, 202518.6419.1818.5519.0618.860.90%15,754,548
Jun 18, 202518.7918.9818.5318.8918.690.16%15,699,915
Jun 17, 202518.6218.9318.4718.8618.662.67%14,086,760
Jun 16, 202518.6018.6118.2118.3718.18-2.91%13,443,253
Jun 13, 202518.7819.0518.4718.9218.723.50%21,717,750
Jun 12, 202518.6218.6718.2718.2818.09-1.08%17,712,557