ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
47.22
+0.77 (1.65%)
At close: Oct 8, 2025, 4:00 PM EDT
47.22
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.91 | 46.91 | 46.45 | 46.45 | 46.45 | -1.14% | 900 |
| Oct 6, 2025 | 46.93 | 47.00 | 46.87 | 46.98 | 46.98 | 0.97% | 1,941 |
| Oct 3, 2025 | 46.47 | 47.00 | 46.22 | 46.53 | 46.53 | 0.30% | 1,343 |
| Oct 2, 2025 | 46.01 | 46.39 | 44.97 | 46.39 | 46.39 | 0.38% | 2,770 |
| Oct 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.56% | 72 |
| Sep 30, 2025 | 45.92 | 46.48 | 45.78 | 46.48 | 46.48 | 1.62% | 608 |
| Sep 29, 2025 | 45.46 | 45.79 | 45.46 | 45.73 | 45.73 | 0.55% | 1,154 |
| Sep 26, 2025 | 45.42 | 45.48 | 45.42 | 45.48 | 45.48 | 1.77% | 683 |
| Sep 25, 2025 | 44.64 | 44.69 | 44.61 | 44.69 | 44.69 | -1.45% | 642 |
| Sep 24, 2025 | 46.09 | 46.09 | 45.35 | 45.35 | 45.35 | -1.26% | 668 |
| Sep 23, 2025 | 46.42 | 46.42 | 45.93 | 45.93 | 45.79 | -0.10% | 773 |
| Sep 22, 2025 | 45.18 | 45.97 | 45.18 | 45.97 | 45.83 | 0.69% | 1,392 |
| Sep 19, 2025 | 45.01 | 45.66 | 45.01 | 45.66 | 45.52 | 0.43% | 1,159 |
| Sep 18, 2025 | 45.00 | 45.46 | 45.00 | 45.46 | 45.33 | 2.18% | 2,806 |
| Sep 17, 2025 | 45.00 | 45.00 | 44.49 | 44.49 | 44.36 | -1.00% | 486 |
| Sep 16, 2025 | 44.87 | 44.94 | 44.87 | 44.94 | 44.81 | -0.45% | 408 |
| Sep 15, 2025 | 44.94 | 45.35 | 44.94 | 45.15 | 45.01 | 0.78% | 2,414 |
| Sep 12, 2025 | 45.42 | 45.44 | 44.79 | 44.80 | 44.66 | -1.69% | 1,631 |
| Sep 11, 2025 | 44.74 | 45.57 | 44.74 | 45.57 | 45.43 | 2.04% | 1,388 |
| Sep 10, 2025 | 44.74 | 44.74 | 44.66 | 44.66 | 44.53 | 1.32% | 642 |
| Sep 9, 2025 | 43.50 | 44.08 | 43.50 | 44.08 | 43.95 | -1.11% | 1,227 |
| Sep 8, 2025 | 43.90 | 44.61 | 43.90 | 44.57 | 44.44 | 0.31% | 7,181 |
| Sep 5, 2025 | 44.66 | 44.66 | 43.86 | 44.43 | 44.30 | -0.80% | 1,078 |
| Sep 4, 2025 | 43.59 | 44.79 | 43.59 | 44.79 | 44.66 | 2.22% | 722 |
| Sep 3, 2025 | 43.50 | 43.82 | 43.48 | 43.82 | 43.69 | -0.99% | 524 |
| Sep 2, 2025 | 43.71 | 44.25 | 43.69 | 44.25 | 44.12 | -1.92% | 4,432 |
| Aug 29, 2025 | 45.43 | 46.10 | 45.07 | 45.12 | 44.99 | -2.05% | 3,031 |
| Aug 28, 2025 | 45.85 | 46.06 | 45.85 | 46.06 | 45.93 | 0.27% | 1,160 |
| Aug 27, 2025 | 45.98 | 46.04 | 45.90 | 45.94 | 45.80 | 0.02% | 4,369 |
| Aug 26, 2025 | 45.37 | 45.93 | 45.37 | 45.93 | 45.80 | 2.03% | 873 |
| Aug 25, 2025 | 46.01 | 46.04 | 45.02 | 45.02 | 44.89 | -1.86% | 1,591 |
| Aug 22, 2025 | 45.93 | 46.21 | 45.87 | 45.87 | 45.74 | 3.13% | 1,487 |
| Aug 21, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.35 | -0.77% | 388 |
| Aug 20, 2025 | 44.09 | 44.83 | 44.09 | 44.83 | 44.69 | -0.03% | 4,237 |
| Aug 19, 2025 | 44.78 | 45.39 | 44.63 | 44.84 | 44.71 | 0.16% | 4,666 |
| Aug 18, 2025 | 44.55 | 44.79 | 44.28 | 44.77 | 44.64 | 1.00% | 9,526 |
| Aug 15, 2025 | 44.38 | 44.55 | 44.33 | 44.33 | 44.19 | -1.26% | 2,577 |
| Aug 14, 2025 | 44.70 | 44.90 | 44.70 | 44.89 | 44.76 | -1.63% | 1,146 |
| Aug 13, 2025 | 45.18 | 45.63 | 44.75 | 45.63 | 45.50 | 0.83% | 1,199 |
| Aug 12, 2025 | 44.66 | 45.26 | 44.66 | 45.26 | 45.12 | 2.21% | 6,403 |
| Aug 11, 2025 | 44.41 | 44.48 | 44.08 | 44.28 | 44.15 | -0.70% | 7,120 |
| Aug 8, 2025 | 44.85 | 45.16 | 44.49 | 44.59 | 44.46 | 0.09% | 6,763 |
| Aug 7, 2025 | 44.35 | 44.55 | 44.17 | 44.55 | 44.42 | -0.43% | 2,076 |
| Aug 6, 2025 | 44.65 | 44.78 | 44.65 | 44.74 | 44.61 | 0.15% | 595 |
| Aug 5, 2025 | 44.71 | 45.16 | 44.66 | 44.67 | 44.54 | -0.49% | 3,125 |
| Aug 4, 2025 | 44.37 | 44.94 | 44.37 | 44.89 | 44.76 | 1.78% | 2,009 |
| Aug 1, 2025 | 43.79 | 44.21 | 43.15 | 44.11 | 43.98 | -2.80% | 5,046 |
| Jul 31, 2025 | 45.46 | 46.00 | 45.38 | 45.38 | 45.25 | -0.11% | 1,921 |
| Jul 30, 2025 | 45.50 | 45.79 | 45.43 | 45.43 | 45.30 | -0.92% | 1,246 |
| Jul 29, 2025 | 46.19 | 46.19 | 45.66 | 45.85 | 45.72 | -2.37% | 2,704 |