ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
14.20
+0.06 (0.42%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.14 | 14.51 | 14.03 | 14.20 | 14.20 | 0.42% | 31,878,208 |
| Sep 16, 2025 | 14.05 | 14.18 | 14.03 | 14.14 | 14.14 | 0.50% | 14,620,536 |
| Sep 15, 2025 | 14.16 | 14.17 | 14.06 | 14.07 | 14.07 | -1.47% | 23,194,980 |
| Sep 12, 2025 | 14.29 | 14.31 | 14.18 | 14.28 | 14.28 | 0.14% | 24,526,645 |
| Sep 11, 2025 | 14.49 | 14.53 | 14.21 | 14.26 | 14.26 | -2.40% | 30,465,994 |
| Sep 10, 2025 | 14.52 | 14.72 | 14.45 | 14.61 | 14.61 | -0.88% | 26,469,908 |
| Sep 9, 2025 | 14.83 | 14.95 | 14.70 | 14.74 | 14.74 | -0.61% | 19,899,447 |
| Sep 8, 2025 | 14.85 | 14.95 | 14.76 | 14.83 | 14.83 | -0.74% | 19,546,195 |
| Sep 5, 2025 | 14.64 | 15.21 | 14.59 | 14.94 | 14.94 | 1.01% | 27,844,117 |
| Sep 4, 2025 | 15.11 | 15.19 | 14.78 | 14.79 | 14.79 | -2.50% | 26,621,580 |
| Sep 3, 2025 | 15.23 | 15.40 | 15.12 | 15.17 | 15.17 | -1.49% | 25,034,343 |
| Sep 2, 2025 | 15.57 | 15.78 | 15.38 | 15.40 | 15.40 | 2.33% | 24,633,988 |
| Aug 29, 2025 | 14.88 | 15.19 | 14.87 | 15.05 | 15.05 | 1.90% | 21,962,990 |
| Aug 28, 2025 | 14.88 | 15.02 | 14.73 | 14.77 | 14.77 | -1.01% | 18,148,885 |
| Aug 27, 2025 | 15.07 | 15.07 | 14.87 | 14.92 | 14.92 | -0.67% | 15,733,013 |
| Aug 26, 2025 | 15.23 | 15.27 | 14.99 | 15.02 | 15.02 | -1.18% | 16,852,589 |
| Aug 25, 2025 | 15.09 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 15,967,538 |
| Aug 22, 2025 | 15.56 | 15.59 | 14.91 | 15.00 | 15.00 | -4.46% | 33,864,086 |
| Aug 21, 2025 | 15.65 | 15.82 | 15.52 | 15.70 | 15.70 | 1.29% | 26,747,352 |
| Aug 20, 2025 | 15.41 | 15.87 | 15.40 | 15.50 | 15.50 | 0.85% | 30,681,103 |
| Aug 19, 2025 | 15.14 | 15.46 | 15.06 | 15.37 | 15.37 | 1.72% | 28,474,952 |
| Aug 18, 2025 | 15.15 | 15.20 | 15.07 | 15.11 | 15.11 | 0.07% | 20,374,662 |
| Aug 15, 2025 | 14.91 | 15.17 | 14.91 | 15.10 | 15.10 | 0.80% | 24,616,211 |
| Aug 14, 2025 | 15.12 | 15.15 | 14.92 | 14.98 | 14.98 | - | 25,878,413 |
| Aug 13, 2025 | 14.97 | 15.13 | 14.88 | 14.98 | 14.98 | -0.93% | 31,243,977 |
| Aug 12, 2025 | 15.44 | 15.55 | 15.10 | 15.12 | 15.12 | -3.20% | 29,921,860 |
| Aug 11, 2025 | 15.50 | 15.71 | 15.39 | 15.62 | 15.62 | 0.71% | 26,995,065 |
| Aug 8, 2025 | 15.75 | 15.78 | 15.48 | 15.51 | 15.51 | -2.15% | 25,806,178 |
| Aug 7, 2025 | 15.56 | 16.10 | 15.51 | 15.85 | 15.85 | 0.19% | 32,412,325 |
| Aug 6, 2025 | 16.11 | 16.17 | 15.76 | 15.82 | 15.82 | -2.22% | 20,452,766 |
| Aug 5, 2025 | 15.89 | 16.25 | 15.83 | 16.18 | 16.18 | 1.57% | 27,630,900 |
| Aug 4, 2025 | 16.37 | 16.39 | 15.92 | 15.93 | 15.93 | -4.44% | 28,509,433 |
| Aug 1, 2025 | 16.33 | 16.86 | 16.33 | 16.67 | 16.67 | 4.91% | 43,816,188 |
| Jul 31, 2025 | 15.32 | 15.97 | 15.30 | 15.89 | 15.89 | 1.27% | 30,264,167 |
| Jul 30, 2025 | 15.58 | 15.91 | 15.46 | 15.69 | 15.69 | 0.45% | 34,988,091 |
| Jul 29, 2025 | 15.39 | 15.69 | 15.38 | 15.62 | 15.62 | 0.84% | 20,247,175 |
| Jul 28, 2025 | 15.45 | 15.60 | 15.42 | 15.49 | 15.49 | - | 16,997,524 |
| Jul 25, 2025 | 15.63 | 15.65 | 15.44 | 15.49 | 15.49 | -1.02% | 21,944,187 |
| Jul 24, 2025 | 15.63 | 15.69 | 15.53 | 15.65 | 15.65 | -0.13% | 20,869,861 |
| Jul 23, 2025 | 15.86 | 16.01 | 15.67 | 15.67 | 15.67 | -2.49% | 27,125,148 |
| Jul 22, 2025 | 16.05 | 16.27 | 16.00 | 16.07 | 16.07 | - | 20,053,845 |
| Jul 21, 2025 | 16.08 | 16.10 | 15.85 | 16.07 | 16.07 | -0.50% | 21,958,634 |
| Jul 18, 2025 | 16.02 | 16.24 | 16.01 | 16.15 | 16.15 | 0.31% | 19,803,116 |
| Jul 17, 2025 | 16.38 | 16.39 | 16.06 | 16.10 | 16.10 | -1.77% | 17,765,104 |
| Jul 16, 2025 | 16.42 | 16.87 | 16.34 | 16.39 | 16.39 | -0.97% | 27,316,200 |
| Jul 15, 2025 | 16.11 | 16.55 | 16.09 | 16.55 | 16.55 | 1.35% | 25,844,459 |
| Jul 14, 2025 | 16.45 | 16.56 | 16.29 | 16.33 | 16.33 | -0.49% | 19,394,474 |
| Jul 11, 2025 | 16.47 | 16.57 | 16.31 | 16.41 | 16.41 | 1.17% | 17,402,200 |
| Jul 10, 2025 | 16.34 | 16.44 | 16.13 | 16.22 | 16.22 | -0.86% | 16,354,416 |
| Jul 9, 2025 | 16.46 | 16.60 | 16.29 | 16.36 | 16.36 | -1.74% | 20,691,189 |