Skip to main content
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
22.43
-0.77 (-3.32%)
At close: Dec 20, 2024, 4:00 PM
22.30
-0.13 (-0.58%)
After-hours: Dec 20, 2024, 7:56 PM EST

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5123.6221.8522.4122.41-3.41%18,374,829
Dec 19, 202422.5723.2222.3823.2023.200.26%15,021,259
Dec 18, 202421.2823.1921.0323.1423.148.84%14,563,994
Dec 17, 202421.2621.3921.1521.2621.261.38%7,704,007
Dec 16, 202421.0521.1420.8720.9720.97-1.27%6,440,320
Dec 13, 202421.0021.3820.9321.2421.240.28%6,895,255
Dec 12, 202420.9621.1820.9021.1821.181.58%5,407,066
Dec 11, 202421.0421.0720.7520.8520.85-2.30%7,383,054
Dec 10, 202421.0821.4121.0421.3421.340.95%5,410,028
Dec 9, 202420.8321.2020.8221.1421.141.68%5,966,377
Dec 6, 202420.8520.8920.6820.7920.79-0.48%6,202,489
Dec 5, 202420.7920.9320.7020.8920.890.53%5,508,100
Dec 4, 202420.9921.0620.7620.7820.78-1.80%9,312,233
Dec 3, 202421.2121.3321.1421.1621.16-0.05%5,243,830
Dec 2, 202421.2521.3121.1121.1721.17-0.56%7,106,593
Nov 29, 202421.6121.6321.2021.2921.29-1.71%4,722,012
Nov 27, 202421.4921.8221.4521.6621.661.07%5,128,600
Nov 26, 202421.6521.7321.3721.4321.43-1.61%9,453,845
Nov 25, 202421.5622.0321.4121.7821.78-0.95%10,264,089
Nov 22, 202422.2022.2521.9221.9921.99-0.77%6,812,940
Nov 21, 202422.1922.8822.0022.1622.16-1.51%12,048,208
Nov 20, 202422.5223.1922.4922.5022.50-0.09%10,021,097
Nov 19, 202423.1823.2522.4422.5222.52-1.14%9,743,747
Nov 18, 202422.9923.1022.6022.7822.78-1.09%6,904,644
Nov 15, 202422.5923.2522.5423.0323.033.93%11,410,659
Nov 14, 202421.7222.2321.6622.1622.161.98%10,905,511
Nov 13, 202421.7121.9721.5021.7321.73-0.05%12,202,097
Nov 12, 202421.5522.0221.4921.7421.740.98%13,769,037
Nov 11, 202421.4221.7321.3821.5321.53-0.23%8,043,076
Nov 8, 202421.8221.8221.4421.5821.58-1.15%10,365,482
Nov 7, 202422.1222.1321.7221.8321.83-2.33%10,714,852
Nov 6, 202422.5723.0522.2422.3522.35-7.42%16,964,045
Nov 5, 202424.9324.9524.1424.1424.14-3.59%8,482,321
Nov 4, 202424.8625.2824.6825.0425.040.68%9,776,629
Nov 1, 202424.8324.9224.2624.8724.87-1.15%12,130,201
Oct 31, 202424.2825.1624.2725.1625.165.98%10,483,759
Oct 30, 202423.5723.8023.3223.7423.741.06%7,553,596
Oct 29, 202423.7323.9123.3623.4923.49-0.51%6,804,926
Oct 28, 202423.4023.6323.3923.6123.61-0.84%5,773,658
Oct 25, 202423.5023.9323.1423.8123.810.21%9,401,067
Oct 24, 202423.6524.0823.6523.7623.76-0.59%7,662,667
Oct 23, 202423.5124.3223.4523.9023.902.84%9,371,220
Oct 22, 202423.5123.5923.1023.2423.240.17%7,376,832
Oct 21, 202423.1723.5523.0523.2023.200.56%8,196,030
Oct 18, 202423.1323.3122.9723.0723.07-1.07%6,074,700
Oct 17, 202422.8823.3322.8523.3223.320.09%8,012,280
Oct 16, 202423.6023.7123.2323.3023.30-1.23%4,388,491
Oct 15, 202423.0223.7422.9923.5923.592.39%11,208,926
Oct 14, 202423.4323.4722.9423.0423.04-2.50%9,082,356
Oct 11, 202424.0724.0823.5423.6323.63-1.54%9,008,957
Oct 10, 202424.0624.2123.8324.0024.000.54%7,131,328
Oct 9, 202424.3824.4623.8023.8723.87-2.05%9,042,035
Oct 8, 202424.7324.8524.2924.3724.37-2.75%7,910,293
Oct 7, 202424.6325.2124.5425.0625.062.66%8,653,646
Oct 4, 202424.4825.0324.3424.4124.41-2.52%9,978,012
Oct 3, 202425.1125.3524.7825.0425.040.56%9,084,855
Oct 2, 202425.0425.3624.7524.9024.90-0.04%9,613,142
Oct 1, 202424.3125.2424.3024.9124.912.81%13,479,947
Sep 30, 202424.6824.9724.1724.2324.23-1.26%7,928,935
Sep 27, 202424.2824.6624.1924.5424.540.66%7,307,865
Sep 26, 202424.1124.6924.0724.3824.38-1.18%7,099,365
Sep 25, 202424.5324.8124.4324.6724.67-1.08%6,082,638
Sep 24, 202425.0525.4424.9424.9424.49-0.87%8,638,003
Sep 23, 202425.1925.3525.0625.1624.71-0.67%6,976,358
Sep 20, 202425.3725.7325.1925.3324.880.64%9,477,935
Sep 19, 202425.1425.5624.8825.1724.72-5.02%14,683,109
Sep 18, 202426.1626.5725.4726.5026.031.03%15,458,254
Sep 17, 202425.9526.5625.7626.2325.76-0.08%10,729,881
Sep 16, 202426.4126.6726.2226.2525.78-0.42%5,859,957
Sep 13, 202426.6926.7326.2126.3625.89-1.46%7,941,948
Sep 12, 202427.3427.6726.6926.7526.27-2.48%10,522,795
Sep 11, 202428.2929.6627.2727.4326.94-2.97%15,716,680
Sep 10, 202428.3329.1228.2128.2727.76-1.22%8,148,519
Sep 9, 202428.9129.2428.4228.6228.11-3.34%9,391,516
Sep 6, 202428.1429.7527.8829.6129.085.22%14,450,666
Sep 5, 202427.9528.5127.5028.1427.640.75%8,511,628
Sep 4, 202428.0428.1427.4027.9327.430.72%12,785,740
Sep 3, 202426.5628.0926.5227.7327.236.08%10,120,259
Aug 30, 202426.5327.0526.0426.1425.67-2.57%5,499,585
Aug 29, 202426.5326.9826.0526.8326.350.07%8,307,608
Aug 28, 202426.4027.2726.3426.8126.331.75%5,754,541
Aug 27, 202426.6326.7926.2626.3525.88-0.34%4,671,609
Aug 26, 202426.1026.6825.9926.4425.970.76%4,713,458
Aug 23, 202426.6026.9326.0926.2425.77-3.07%9,820,267
Aug 22, 202426.1527.2226.0627.0726.592.54%6,336,017
Aug 21, 202426.5426.7826.2026.4025.93-1.01%5,200,117
Aug 20, 202426.6126.8726.3626.6726.190.53%5,069,647
Aug 19, 202427.2527.3826.5326.5326.05-2.82%5,220,231
Aug 16, 202427.7327.7627.2027.3026.81-0.55%5,809,125
Aug 15, 202428.0128.1027.4027.4526.96-5.08%8,629,638
Aug 14, 202429.0529.4928.7128.9228.40-0.86%6,036,854
Aug 13, 202430.1130.1529.1429.1728.65-4.92%6,939,039
Aug 12, 202430.5231.0730.2430.6830.13-0.16%5,598,524
Aug 9, 202431.2631.4930.4430.7330.18-1.13%7,033,761
Aug 8, 202432.3632.7630.9431.0830.52-6.89%10,040,095
Aug 7, 202431.5033.4730.9333.3832.782.17%12,730,761
Aug 6, 202433.2633.5331.2132.6732.08-2.65%21,824,750
Aug 5, 202434.6234.8632.5433.5632.968.71%24,993,657
Aug 2, 202430.4231.5830.2430.8730.325.68%17,708,896
Aug 1, 202427.7429.7527.4029.2128.694.10%14,771,372