Skip to main content
/
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
18.48
+0.16 (0.87%)
At close: Jun 11, 2025, 4:00 PM
18.77
+0.29 (1.57%)
Pre-market: Jun 12, 2025, 8:24 AM EDT

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202518.2218.6718.1418.4818.480.87%14,859,631
Jun 10, 202518.5818.6818.2818.3218.32-1.72%13,329,940
Jun 9, 202518.6218.7418.4818.6418.64-0.16%9,970,944
Jun 6, 202518.7318.8918.5118.6718.67-2.96%15,768,130
Jun 5, 202518.7919.4218.6719.2419.241.48%14,979,186
Jun 4, 202518.8518.9918.7618.9618.960.21%10,593,697
Jun 3, 202519.2919.3318.8318.9218.92-1.71%13,599,424
Jun 2, 202519.7420.0019.2419.2519.25-1.69%15,679,002
May 30, 202519.6220.1819.4019.5819.580.51%16,344,620
May 29, 202519.1619.8719.1619.4819.48-1.12%12,486,020
May 28, 202519.3219.7719.2119.7019.701.70%13,758,969
May 27, 202519.8920.0819.3419.3719.37-6.06%12,216,745
May 23, 202520.9621.0020.3620.6220.622.13%16,407,544
May 22, 202520.2320.3519.8120.1920.190.05%13,559,881
May 21, 202519.6520.2919.2420.1820.185.05%17,213,441
May 20, 202519.1919.5119.0919.2119.211.16%11,731,216
May 19, 202519.6519.6618.9418.9918.99-0.31%19,466,857
May 16, 202519.3519.5519.0419.0519.05-1.85%18,087,460
May 15, 202519.8919.9519.3619.4119.41-1.37%17,397,539
May 14, 202519.6519.8919.5419.6819.68-0.40%14,670,015
May 13, 202520.1020.1719.5219.7619.76-1.94%16,397,055
May 12, 202520.3120.8520.1420.1520.15-9.84%19,651,147
May 9, 202522.0922.5221.9722.3522.350.45%10,009,805
May 8, 202522.2022.6421.5922.2522.25-1.90%16,509,661
May 7, 202522.8023.3322.3722.6822.68-1.13%15,541,665
May 6, 202523.0723.1922.4322.9422.942.46%12,003,000
May 5, 202522.5022.6122.0322.3922.391.73%11,728,765
May 2, 202522.2722.5521.8122.0122.01-4.35%18,121,387
May 1, 202522.7623.0822.3123.0123.01-1.92%18,540,936
Apr 30, 202524.3825.1523.2323.4623.46-0.30%24,942,385
Apr 29, 202524.2124.2423.3623.5323.53-1.67%13,821,492
Apr 28, 202523.8724.7023.6023.9323.93-0.17%11,276,226
Apr 25, 202524.4824.9023.9123.9723.97-2.12%15,881,709
Apr 24, 202525.9226.0924.3824.4924.49-6.28%14,539,344
Apr 23, 202525.3226.3324.5626.1326.13-4.60%21,539,347
Apr 22, 202528.5728.7427.0027.3927.39-7.53%18,717,428
Apr 21, 202528.4930.5028.4229.6229.627.01%23,295,560
Apr 17, 202527.4828.0626.9027.6827.68-0.14%23,450,516
Apr 16, 202526.8628.4926.3627.7227.726.78%16,803,121
Apr 15, 202525.6826.0925.1725.9625.960.74%11,943,805
Apr 14, 202525.0226.5224.9825.7725.77-2.83%18,674,492
Apr 11, 202528.2728.7226.1226.5226.52-5.05%21,552,028
Apr 10, 202526.8930.0526.7327.9327.9310.00%40,779,988
Apr 9, 202536.0336.1124.7325.3925.39-28.01%36,688,032
Apr 8, 202530.2536.8229.6535.2735.274.53%29,466,477
Apr 7, 202536.7838.2530.0233.7433.740.69%33,510,502
Apr 4, 202530.6433.5630.2933.5133.5118.20%28,141,059
Apr 3, 202527.4028.4727.0228.3528.3514.22%18,572,336
Apr 2, 202526.1126.1524.4424.8224.82-1.82%15,989,136
Apr 1, 202525.7826.3125.0425.2825.28-0.98%16,111,505