ProShares UltraPro Short S&P500 (SPXU)

SPXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	13.38	13.83	13.14	13.75	-	3.85%	37,342,848
Nov 14, 2025	13.64	13.76	13.02	13.24	13.24	0.23%	48,521,894
Nov 13, 2025	12.75	13.31	12.73	13.21	13.21	4.92%	28,884,395
Nov 12, 2025	12.51	12.72	12.50	12.59	12.59	-0.16%	37,568,774
Nov 11, 2025	12.78	12.84	12.57	12.61	12.61	-0.71%	36,469,810
Nov 10, 2025	12.94	13.07	12.64	12.70	12.70	-4.44%	44,718,633
Nov 7, 2025	13.49	13.89	13.29	13.29	13.29	-0.30%	52,423,892
Nov 6, 2025	12.97	13.42	12.92	13.33	13.33	3.25%	43,804,044
Nov 5, 2025	13.06	13.10	12.71	12.91	12.91	-0.92%	31,877,854
Nov 4, 2025	12.99	13.07	12.77	13.03	13.03	3.49%	47,379,840
Nov 3, 2025	12.45	12.77	12.44	12.59	12.59	-0.47%	37,492,078
Oct 31, 2025	12.49	12.81	12.48	12.65	12.65	-0.71%	45,291,064
Oct 30, 2025	12.55	12.76	12.42	12.74	12.74	3.24%	42,204,063
Oct 29, 2025	12.28	12.59	12.22	12.34	12.34	-0.08%	44,318,860
Oct 28, 2025	12.35	12.48	12.25	12.35	12.35	-0.72%	24,231,715
Oct 27, 2025	12.59	12.63	12.43	12.44	12.44	-3.64%	20,425,493
Oct 24, 2025	12.94	13.00	12.83	12.91	12.91	-2.27%	37,396,431
Oct 23, 2025	13.43	13.45	13.15	13.21	13.21	-1.71%	28,217,282
Oct 22, 2025	13.20	13.71	13.20	13.44	13.44	1.51%	37,015,954
Oct 21, 2025	13.21	13.31	13.13	13.24	13.24	0.08%	22,887,850
Oct 20, 2025	13.46	13.47	13.16	13.23	13.23	-3.01%	21,374,757
Oct 17, 2025	13.95	14.04	13.56	13.64	13.64	-1.52%	31,585,943
Oct 16, 2025	13.48	14.07	13.36	13.85	13.85	1.99%	34,469,423
Oct 15, 2025	13.48	13.97	13.26	13.58	13.58	-1.24%	33,823,066
Oct 14, 2025	14.07	14.32	13.53	13.75	13.75	0.36%	61,386,583
Oct 13, 2025	13.85	13.91	13.59	13.70	13.70	-4.46%	42,244,468
Oct 10, 2025	13.23	14.37	13.12	14.34	14.34	8.14%	54,953,099
Oct 9, 2025	13.12	13.38	13.10	13.26	13.26	0.84%	30,646,032
Oct 8, 2025	13.32	13.37	13.13	13.15	13.15	-1.72%	26,570,482
Oct 7, 2025	13.18	13.46	13.15	13.38	13.38	1.21%	31,799,590
Oct 6, 2025	13.22	13.35	13.17	13.22	13.22	-1.05%	19,395,119
Oct 3, 2025	13.31	13.42	13.15	13.36	13.36	0.15%	28,630,859
Oct 2, 2025	13.26	13.49	13.26	13.34	13.34	-0.22%	21,210,117
Oct 1, 2025	13.70	13.71	13.32	13.37	13.37	-1.04%	34,976,092
Sep 30, 2025	13.72	13.79	13.48	13.51	13.51	-1.10%	35,734,226
Sep 29, 2025	13.62	13.78	13.57	13.66	13.66	-0.80%	24,716,403
Sep 26, 2025	13.92	14.02	13.75	13.77	13.77	-1.64%	27,790,712
Sep 25, 2025	14.00	14.23	13.91	14.00	14.00	1.52%	31,459,630
Sep 24, 2025	13.59	13.89	13.58	13.79	13.79	-0.36%	20,947,148
Sep 23, 2025	13.64	13.92	13.60	13.84	13.66	1.54%	30,327,704
Sep 22, 2025	13.91	13.91	13.59	13.63	13.45	-1.30%	26,338,424
Sep 19, 2025	13.89	14.02	13.76	13.81	13.63	-1.36%	26,798,317
Sep 18, 2025	14.02	14.13	13.83	14.00	13.81	-1.41%	28,817,216
Sep 17, 2025	14.14	14.51	14.03	14.20	14.01	0.42%	32,096,149
Sep 16, 2025	14.05	14.18	14.03	14.14	13.95	0.50%	14,620,536
Sep 15, 2025	14.16	14.17	14.06	14.07	13.88	-1.47%	23,194,980
Sep 12, 2025	14.29	14.31	14.18	14.28	14.09	0.14%	24,526,645
Sep 11, 2025	14.49	14.53	14.21	14.26	14.07	-2.40%	30,465,994
Sep 10, 2025	14.52	14.72	14.45	14.61	14.41	-0.88%	26,469,908
Sep 9, 2025	14.83	14.95	14.70	14.74	14.54	-0.61%	19,899,447

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.