ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
61.42
+3.04 (5.21%)
At close: Mar 27, 2026, 4:00 PM EDT
61.79
+0.37 (0.61%)
After-hours: Mar 27, 2026, 8:00 PM EDT
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.15 | 61.68 | 59.11 | 61.42 | 61.42 | 5.21% | 10,445,033 |
| Mar 26, 2026 | 56.63 | 58.44 | 55.91 | 58.38 | 58.38 | 5.38% | 7,236,126 |
| Mar 25, 2026 | 54.92 | 56.05 | 54.33 | 55.40 | 55.40 | -2.34% | 7,908,289 |
| Mar 24, 2026 | 57.23 | 57.59 | 55.76 | 56.73 | 56.28 | 1.00% | 9,910,592 |
| Mar 23, 2026 | 55.46 | 56.55 | 54.21 | 56.17 | 55.73 | -3.21% | 13,176,148 |
| Mar 20, 2026 | 55.96 | 58.94 | 55.93 | 58.03 | 57.57 | 4.46% | 10,180,541 |
| Mar 19, 2026 | 56.25 | 56.68 | 54.74 | 55.55 | 55.11 | 0.89% | 10,603,564 |
| Mar 18, 2026 | 53.45 | 55.13 | 53.15 | 55.06 | 54.63 | 4.18% | 6,776,491 |
| Mar 17, 2026 | 52.48 | 53.02 | 51.99 | 52.85 | 52.44 | -0.77% | 5,173,840 |
| Mar 16, 2026 | 53.42 | 53.72 | 52.51 | 53.26 | 52.84 | -2.99% | 8,106,081 |
| Mar 13, 2026 | 53.23 | 55.13 | 52.47 | 54.90 | 54.47 | 1.82% | 10,148,398 |
| Mar 12, 2026 | 52.77 | 53.97 | 52.65 | 53.92 | 53.50 | 4.58% | 7,089,337 |
| Mar 11, 2026 | 51.27 | 52.23 | 50.71 | 51.56 | 51.16 | 0.41% | 7,910,427 |
| Mar 10, 2026 | 51.22 | 51.89 | 49.94 | 51.35 | 50.95 | 0.57% | 11,666,312 |
| Mar 9, 2026 | 53.85 | 54.79 | 50.69 | 51.06 | 50.66 | -2.59% | 16,143,276 |
| Mar 6, 2026 | 52.19 | 53.01 | 51.60 | 52.42 | 52.01 | 4.09% | 12,553,708 |
| Mar 5, 2026 | 50.21 | 51.62 | 49.47 | 50.36 | 49.96 | 1.66% | 10,800,565 |
| Mar 4, 2026 | 50.32 | 50.77 | 49.10 | 49.54 | 49.15 | -2.13% | 10,135,602 |
| Mar 3, 2026 | 51.73 | 52.89 | 50.11 | 50.62 | 50.22 | 2.72% | 12,666,103 |
| Mar 2, 2026 | 50.92 | 51.07 | 48.78 | 49.28 | 48.89 | -0.02% | 9,968,889 |
| Feb 27, 2026 | 49.95 | 50.26 | 49.16 | 49.29 | 48.90 | 1.46% | 6,040,522 |
| Feb 26, 2026 | 47.75 | 49.59 | 47.75 | 48.58 | 48.20 | 1.72% | 5,528,205 |
| Feb 25, 2026 | 48.39 | 48.41 | 47.64 | 47.76 | 47.39 | -2.45% | 4,310,580 |
| Feb 24, 2026 | 50.19 | 50.60 | 48.77 | 48.96 | 48.58 | -2.18% | 5,324,126 |
| Feb 23, 2026 | 48.91 | 50.49 | 48.45 | 50.05 | 49.66 | 3.07% | 6,125,459 |
| Feb 20, 2026 | 50.11 | 50.21 | 48.44 | 48.56 | 48.18 | -1.98% | 10,625,870 |
| Feb 19, 2026 | 49.71 | 50.20 | 49.21 | 49.54 | 49.15 | 0.73% | 4,308,512 |
| Feb 18, 2026 | 49.66 | 49.92 | 48.54 | 49.18 | 48.79 | -1.44% | 5,819,207 |
| Feb 17, 2026 | 50.51 | 51.46 | 49.45 | 49.90 | 49.51 | -0.48% | 7,884,610 |
| Feb 13, 2026 | 50.14 | 51.06 | 49.12 | 50.14 | 49.75 | -0.02% | 7,900,256 |
| Feb 12, 2026 | 47.45 | 50.34 | 47.23 | 50.15 | 49.76 | 4.70% | 7,795,904 |
| Feb 11, 2026 | 46.98 | 48.48 | 46.84 | 47.90 | 47.52 | 0.04% | 5,950,799 |
| Feb 10, 2026 | 47.29 | 47.96 | 46.96 | 47.88 | 47.50 | 0.84% | 4,930,085 |
| Feb 9, 2026 | 48.41 | 48.63 | 47.07 | 47.48 | 47.11 | -1.31% | 5,977,986 |
| Feb 6, 2026 | 50.22 | 50.34 | 47.77 | 48.11 | 47.73 | -5.72% | 13,227,870 |
| Feb 5, 2026 | 50.31 | 51.41 | 49.73 | 51.03 | 50.63 | 3.85% | 12,871,550 |
| Feb 4, 2026 | 48.29 | 50.09 | 48.06 | 49.14 | 48.75 | 1.47% | 11,260,980 |
| Feb 3, 2026 | 47.07 | 49.55 | 46.92 | 48.43 | 48.05 | 2.63% | 9,236,551 |
| Feb 2, 2026 | 48.43 | 48.47 | 46.91 | 47.19 | 46.82 | -1.54% | 8,890,694 |
| Jan 30, 2026 | 47.96 | 48.90 | 47.46 | 47.93 | 47.55 | 1.01% | 6,415,810 |
| Jan 29, 2026 | 46.97 | 49.31 | 46.84 | 47.45 | 47.08 | 0.70% | 7,036,465 |
| Jan 28, 2026 | 46.81 | 47.44 | 46.65 | 47.12 | 46.75 | 0.06% | 6,285,102 |
| Jan 27, 2026 | 47.38 | 47.51 | 46.89 | 47.09 | 46.72 | -1.15% | 4,404,945 |
| Jan 26, 2026 | 48.14 | 48.25 | 47.37 | 47.64 | 47.27 | -1.53% | 6,090,543 |
| Jan 23, 2026 | 48.61 | 48.79 | 48.01 | 48.38 | 48.00 | 0.04% | 3,800,951 |
| Jan 22, 2026 | 48.17 | 48.82 | 47.92 | 48.36 | 47.98 | -1.53% | 5,040,914 |
| Jan 21, 2026 | 50.42 | 50.75 | 48.38 | 49.11 | 48.72 | -3.46% | 12,024,806 |
| Jan 20, 2026 | 50.06 | 51.08 | 49.37 | 50.87 | 50.47 | 6.13% | 8,264,752 |
| Jan 16, 2026 | 47.52 | 48.25 | 47.40 | 47.93 | 47.55 | 0.44% | 4,928,548 |
| Jan 15, 2026 | 47.25 | 47.93 | 47.06 | 47.72 | 47.35 | -0.79% | 5,433,928 |