ProShares UltraPro Short S&P500 (SPXU)

SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.38	34.57	33.86	34.16	-	-1.58%	5,266,228
Aug 26, 2026	34.89	35.00	34.54	34.71	34.71	-	3,980,716
Aug 25, 2026	34.70	35.09	34.60	34.71	34.71	-0.89%	4,465,733
Aug 24, 2026	34.85	35.22	34.79	35.02	35.02	0.86%	5,021,185
Aug 21, 2026	34.68	34.93	34.42	34.72	34.72	-1.05%	5,265,892
Aug 20, 2026	34.64	35.16	34.36	35.09	35.09	2.57%	6,355,244
Aug 19, 2026	34.04	34.35	33.76	34.21	34.21	-0.64%	6,555,036
Aug 18, 2026	34.28	34.49	34.16	34.43	34.43	1.98%	15,296,703
Aug 17, 2026	33.28	33.77	33.22	33.76	33.76	1.56%	14,391,037
Aug 14, 2026	32.96	33.37	32.93	33.24	33.24	0.67%	3,951,353
Aug 13, 2026	33.41	33.49	32.82	33.02	33.02	-1.99%	6,998,154
Aug 12, 2026	33.41	33.87	33.39	33.69	33.69	-0.77%	4,269,263
Aug 11, 2026	33.41	34.10	33.41	33.95	33.95	1.04%	4,474,845
Aug 10, 2026	33.65	33.76	33.35	33.60	33.60	0.06%	4,536,948
Aug 7, 2026	33.86	34.05	33.48	33.58	33.58	-1.70%	6,509,188
Aug 6, 2026	33.93	34.30	33.72	34.16	34.16	0.56%	5,234,327
Aug 5, 2026	33.18	34.01	33.04	33.97	33.97	0.65%	8,978,108
Aug 4, 2026	35.26	35.28	33.46	33.75	33.75	-5.36%	11,243,543
Aug 3, 2026	36.89	36.94	35.54	35.66	35.66	-4.32%	8,794,844
Jul 31, 2026	37.62	38.69	36.96	37.27	37.27	-1.95%	9,930,630
Jul 30, 2026	38.97	39.19	37.90	38.01	38.01	-4.93%	10,004,230
Jul 29, 2026	38.39	40.08	37.97	39.98	39.98	4.58%	11,927,044
Jul 28, 2026	38.49	38.99	37.92	38.23	38.23	-0.68%	8,580,258
Jul 27, 2026	37.58	38.98	37.49	38.49	38.49	-0.03%	6,639,877
Jul 24, 2026	38.58	38.75	37.75	38.50	38.50	-0.13%	7,729,714
Jul 23, 2026	38.40	39.01	37.92	38.55	38.55	3.68%	7,776,656
Jul 22, 2026	37.29	37.33	36.79	37.18	37.18	0.38%	5,494,658
Jul 21, 2026	37.35	37.66	36.92	37.04	37.04	-2.40%	4,416,964
Jul 20, 2026	37.22	38.06	36.97	37.95	37.95	0.40%	8,402,581
Jul 17, 2026	37.95	38.14	37.18	37.80	37.80	3.19%	8,388,348
Jul 16, 2026	36.34	37.04	36.09	36.63	36.63	1.61%	7,199,260
Jul 15, 2026	36.13	36.71	35.93	36.05	36.05	-1.07%	6,970,263
Jul 14, 2026	36.59	36.90	36.24	36.44	36.44	-1.09%	8,694,490
Jul 13, 2026	36.37	37.00	36.16	36.84	36.84	2.30%	7,918,927
Jul 10, 2026	36.43	37.00	35.94	36.01	36.01	-1.13%	6,442,619
Jul 9, 2026	37.08	37.35	36.39	36.42	36.42	-2.52%	9,007,922
Jul 8, 2026	37.68	38.23	37.25	37.36	37.36	0.95%	8,625,740
Jul 7, 2026	36.63	37.36	36.52	37.01	37.01	1.54%	7,542,257
Jul 6, 2026	36.90	37.05	36.29	36.45	36.45	-2.54%	7,910,940
Jul 2, 2026	37.03	38.13	36.46	37.40	37.40	0.51%	9,699,192
Jul 1, 2026	37.34	37.72	36.67	37.21	37.21	0.38%	5,587,332
Jun 30, 2026	37.89	37.94	36.86	37.07	37.07	-2.24%	5,305,048
Jun 29, 2026	38.64	39.35	37.82	37.92	37.92	-4.63%	5,737,967
Jun 26, 2026	39.85	40.17	38.63	39.76	39.76	1.90%	11,208,979
Jun 25, 2026	38.20	39.68	38.13	39.02	39.02	-0.13%	10,274,962
Jun 24, 2026	38.78	39.46	38.02	39.07	39.07	0.23%	10,377,122
Jun 23, 2026	39.40	39.60	38.50	39.37	38.98	4.24%	10,246,312
Jun 22, 2026	37.26	37.94	36.89	37.77	37.39	0.94%	6,870,103
Jun 18, 2026	37.24	37.84	37.16	37.42	37.05	-2.83%	9,047,579
Jun 17, 2026	36.98	38.78	36.87	38.51	38.13	3.77%	12,521,469

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.