ProShares UltraPro Short S&P500 (SPXU)

NYSEARCA: SPXU · Real-Time Price · USD

34.79

+1.20 (3.57%)

At close: Oct 22, 2026, 4:00 PM

34.81

+0.02 (0.06%)

After-hours: Oct 22, 2026, 7:45 PM EDT

SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	34.55	35.12	34.33	34.79	34.79	3.57%	8,845,304
Oct 21, 2026	33.86	34.23	33.43	33.59	33.59	-1.52%	8,178,347
Oct 20, 2026	34.56	34.76	33.71	34.11	34.11	-0.93%	9,961,060
Oct 19, 2026	34.36	34.53	33.92	34.43	34.43	-1.26%	8,956,806
Oct 16, 2026	33.58	35.23	33.58	34.87	34.87	3.44%	12,958,975
Oct 15, 2026	34.45	34.69	33.58	33.71	33.71	-0.79%	14,394,733
Oct 14, 2026	33.33	34.36	33.15	33.98	33.98	3.25%	11,411,673
Oct 13, 2026	33.00	33.18	32.83	32.91	32.91	0.03%	9,397,346
Oct 12, 2026	32.81	33.03	32.73	32.90	32.90	0.21%	5,904,294
Oct 9, 2026	33.13	33.26	32.72	32.83	32.83	-1.65%	6,489,916
Oct 8, 2026	33.25	33.82	32.98	33.38	33.38	1.31%	10,500,916
Oct 7, 2026	33.13	33.40	32.86	32.95	32.95	0.80%	9,277,902
Oct 6, 2026	32.82	32.84	32.38	32.69	32.69	-1.57%	8,208,664
Oct 5, 2026	33.91	33.92	33.00	33.21	33.21	-2.06%	5,863,098
Oct 2, 2026	33.78	34.24	33.49	33.91	33.91	-2.02%	7,625,598
Oct 1, 2026	34.57	35.33	34.41	34.61	34.61	-0.55%	9,392,691
Sep 30, 2026	34.28	34.85	33.87	34.80	34.80	0.75%	7,305,712
Sep 29, 2026	34.21	34.81	34.19	34.54	34.54	0.49%	6,809,960
Sep 28, 2026	34.00	34.61	33.85	34.37	34.37	2.32%	10,551,178
Sep 25, 2026	33.94	34.26	33.48	33.59	33.59	-1.50%	8,274,229
Sep 24, 2026	34.52	34.63	33.88	34.10	34.10	0.29%	9,819,867
Sep 23, 2026	33.37	34.18	33.33	34.00	34.00	2.17%	7,085,573
Sep 22, 2026	33.58	33.76	33.44	33.66	33.28	0.15%	6,670,738
Sep 21, 2026	34.63	34.66	33.43	33.61	33.23	-4.76%	12,325,727
Sep 18, 2026	35.31	35.77	35.21	35.29	34.89	-0.20%	4,997,080
Sep 17, 2026	35.27	35.72	35.21	35.36	34.96	-3.26%	9,504,324
Sep 16, 2026	35.79	37.21	35.49	36.55	36.13	1.30%	8,915,706
Sep 15, 2026	35.69	36.26	35.67	36.08	35.67	1.41%	6,254,205
Sep 14, 2026	35.83	35.98	35.21	35.58	35.18	1.37%	7,302,428
Sep 11, 2026	35.04	35.19	34.79	35.10	34.70	-2.42%	9,600,293
Sep 10, 2026	35.96	36.14	35.68	35.97	35.56	1.84%	8,820,662
Sep 9, 2026	35.10	35.53	35.04	35.32	34.92	1.41%	6,205,916
Sep 8, 2026	34.41	34.94	34.34	34.83	34.43	1.69%	5,990,323
Sep 4, 2026	34.01	34.41	33.91	34.25	33.86	1.27%	3,460,864
Sep 3, 2026	34.52	34.60	33.69	33.82	33.44	-3.04%	6,553,600
Sep 2, 2026	35.27	35.37	34.71	34.88	34.48	-1.33%	7,584,706
Sep 1, 2026	35.32	35.66	34.96	35.35	34.95	2.05%	6,896,091
Aug 31, 2026	34.59	34.93	34.49	34.64	34.25	1.02%	5,555,659
Aug 28, 2026	33.98	34.44	33.52	34.29	33.90	0.73%	6,884,678
Aug 27, 2026	34.38	34.57	33.86	34.04	33.65	-1.93%	5,893,930
Aug 26, 2026	34.89	35.00	34.54	34.71	34.32	-	4,013,648
Aug 25, 2026	34.70	35.09	34.60	34.71	34.32	-0.89%	4,477,967
Aug 24, 2026	34.85	35.22	34.79	35.02	34.62	0.86%	5,048,198
Aug 21, 2026	34.68	34.93	34.42	34.72	34.32	-1.05%	5,302,855
Aug 20, 2026	34.64	35.16	34.36	35.09	34.69	2.57%	6,397,437
Aug 19, 2026	34.04	34.35	33.76	34.21	33.82	-0.64%	6,572,537
Aug 18, 2026	34.28	34.49	34.16	34.43	34.04	1.98%	15,462,250
Aug 17, 2026	33.28	33.77	33.22	33.76	33.38	1.56%	14,434,630
Aug 14, 2026	32.96	33.37	32.93	33.24	32.86	0.67%	3,970,216
Aug 13, 2026	33.41	33.49	32.82	33.02	32.64	-1.99%	7,350,594