ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
51.05
+0.71 (1.41%)
At close: Dec 1, 2025, 4:00 PM EST
51.12
+0.07 (0.14%)
After-hours: Dec 1, 2025, 4:10 PM EST
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 51.39 | 51.41 | 51.07 | 50.86 | - | 1.03% | 1,140,227 |
| Nov 28, 2025 | 50.97 | 51.02 | 50.29 | 50.34 | 50.34 | -1.55% | 2,318,671 |
| Nov 26, 2025 | 51.60 | 51.83 | 50.68 | 51.13 | 51.13 | -1.97% | 8,966,523 |
| Nov 25, 2025 | 53.71 | 54.71 | 51.89 | 52.16 | 52.16 | -2.76% | 12,485,781 |
| Nov 24, 2025 | 55.21 | 55.51 | 53.33 | 53.64 | 53.64 | -4.40% | 14,243,409 |
| Nov 21, 2025 | 57.19 | 58.31 | 54.69 | 56.11 | 56.11 | -2.86% | 19,996,306 |
| Nov 20, 2025 | 52.71 | 57.92 | 52.05 | 57.76 | 57.76 | 4.56% | 12,466,226 |
| Nov 19, 2025 | 55.76 | 56.24 | 54.04 | 55.24 | 55.24 | -1.07% | 11,213,689 |
| Nov 18, 2025 | 55.40 | 56.90 | 54.64 | 55.84 | 55.84 | 2.50% | 13,999,633 |
| Nov 17, 2025 | 53.52 | 55.32 | 52.56 | 54.48 | 54.48 | 2.87% | 10,479,257 |
| Nov 14, 2025 | 54.56 | 55.04 | 52.08 | 52.96 | 52.96 | 0.23% | 12,130,473 |
| Nov 13, 2025 | 51.00 | 53.22 | 50.92 | 52.84 | 52.84 | 4.92% | 7,221,098 |
| Nov 12, 2025 | 50.04 | 50.88 | 50.00 | 50.36 | 50.36 | -0.16% | 9,392,193 |
| Nov 11, 2025 | 51.12 | 51.36 | 50.28 | 50.44 | 50.44 | -0.71% | 9,117,452 |
| Nov 10, 2025 | 51.76 | 52.26 | 50.56 | 50.80 | 50.80 | -4.44% | 11,179,658 |
| Nov 7, 2025 | 53.94 | 55.55 | 53.16 | 53.16 | 53.16 | -0.30% | 13,105,973 |
| Nov 6, 2025 | 51.88 | 53.66 | 51.69 | 53.32 | 53.32 | 3.25% | 10,951,011 |
| Nov 5, 2025 | 52.24 | 52.40 | 50.84 | 51.64 | 51.64 | -0.92% | 7,969,463 |
| Nov 4, 2025 | 51.96 | 52.28 | 51.09 | 52.12 | 52.12 | 3.49% | 11,844,960 |
| Nov 3, 2025 | 49.80 | 51.08 | 49.76 | 50.36 | 50.36 | -0.47% | 9,373,019 |
| Oct 31, 2025 | 49.96 | 51.24 | 49.92 | 50.60 | 50.60 | -0.71% | 11,322,766 |
| Oct 30, 2025 | 50.20 | 51.04 | 49.68 | 50.96 | 50.96 | 3.24% | 10,551,015 |
| Oct 29, 2025 | 49.12 | 50.36 | 48.88 | 49.36 | 49.36 | -0.08% | 11,079,715 |
| Oct 28, 2025 | 49.40 | 49.92 | 49.00 | 49.40 | 49.40 | -0.72% | 6,057,928 |
| Oct 27, 2025 | 50.36 | 50.52 | 49.72 | 49.76 | 49.76 | -3.64% | 5,106,373 |
| Oct 24, 2025 | 51.76 | 52.00 | 51.32 | 51.64 | 51.64 | -2.27% | 9,349,107 |
| Oct 23, 2025 | 53.72 | 53.80 | 52.60 | 52.84 | 52.84 | -1.71% | 7,054,320 |
| Oct 22, 2025 | 52.80 | 54.82 | 52.78 | 53.76 | 53.76 | 1.51% | 9,253,988 |
| Oct 21, 2025 | 52.84 | 53.24 | 52.52 | 52.96 | 52.96 | 0.08% | 5,721,962 |
| Oct 20, 2025 | 53.84 | 53.88 | 52.64 | 52.92 | 52.92 | -3.01% | 5,343,689 |
| Oct 17, 2025 | 55.80 | 56.16 | 54.24 | 54.56 | 54.56 | -1.52% | 7,896,485 |
| Oct 16, 2025 | 53.92 | 56.28 | 53.44 | 55.40 | 55.40 | 1.99% | 8,617,355 |
| Oct 15, 2025 | 53.92 | 55.88 | 53.04 | 54.32 | 54.32 | -1.24% | 8,455,766 |
| Oct 14, 2025 | 56.28 | 57.28 | 54.12 | 55.00 | 55.00 | 0.36% | 15,346,645 |
| Oct 13, 2025 | 55.40 | 55.64 | 54.36 | 54.80 | 54.80 | -4.46% | 10,561,117 |
| Oct 10, 2025 | 52.92 | 57.48 | 52.48 | 57.36 | 57.36 | 8.14% | 13,738,274 |
| Oct 9, 2025 | 52.48 | 53.52 | 52.40 | 53.04 | 53.04 | 0.84% | 7,661,508 |
| Oct 8, 2025 | 53.28 | 53.48 | 52.52 | 52.60 | 52.60 | -1.72% | 6,642,620 |
| Oct 7, 2025 | 52.72 | 53.84 | 52.60 | 53.52 | 53.52 | 1.21% | 7,949,897 |
| Oct 6, 2025 | 52.88 | 53.40 | 52.68 | 52.88 | 52.88 | -1.05% | 4,848,779 |
| Oct 3, 2025 | 53.24 | 53.69 | 52.60 | 53.44 | 53.44 | 0.15% | 7,157,714 |
| Oct 2, 2025 | 53.04 | 53.96 | 53.04 | 53.36 | 53.36 | -0.22% | 5,302,529 |
| Oct 1, 2025 | 54.80 | 54.84 | 53.28 | 53.48 | 53.48 | -1.04% | 8,744,023 |
| Sep 30, 2025 | 54.88 | 55.16 | 53.93 | 54.04 | 54.04 | -1.10% | 8,933,556 |
| Sep 29, 2025 | 54.48 | 55.12 | 54.28 | 54.64 | 54.64 | -0.80% | 6,179,100 |
| Sep 26, 2025 | 55.68 | 56.08 | 54.98 | 55.08 | 55.08 | -1.64% | 6,947,678 |
| Sep 25, 2025 | 56.00 | 56.92 | 55.65 | 56.00 | 56.00 | 1.52% | 7,864,907 |
| Sep 24, 2025 | 54.36 | 55.56 | 54.32 | 55.16 | 55.16 | -0.36% | 5,236,787 |
| Sep 23, 2025 | 54.56 | 55.68 | 54.38 | 55.36 | 54.62 | 1.54% | 7,581,926 |
| Sep 22, 2025 | 55.64 | 55.64 | 54.34 | 54.52 | 53.79 | -1.30% | 6,584,606 |