ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
32.07
-0.35 (-1.09%)
Apr 15, 2025, 4:00 PM EDT - Market closed
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 32.18 | 32.23 | 32.07 | 32.07 | 32.07 | -1.09% | 1,107 |
| Apr 14, 2025 | 32.37 | 32.53 | 32.37 | 32.42 | 32.42 | 1.99% | 755 |
| Apr 11, 2025 | 30.27 | 31.89 | 30.07 | 31.79 | 31.79 | 3.31% | 3,464 |
| Apr 10, 2025 | 31.10 | 31.27 | 29.55 | 30.77 | 30.77 | -5.07% | 3,158 |
| Apr 9, 2025 | 27.65 | 32.69 | 27.65 | 32.42 | 32.42 | 18.29% | 5,110 |
| Apr 8, 2025 | 29.64 | 29.90 | 27.40 | 27.40 | 27.40 | -2.03% | 2,053 |
| Apr 7, 2025 | 24.87 | 29.36 | 24.87 | 27.97 | 27.97 | -0.86% | 3,052 |
| Apr 4, 2025 | 30.92 | 30.92 | 28.20 | 28.21 | 28.21 | -12.70% | 27,124 |
| Apr 3, 2025 | 34.01 | 34.01 | 32.31 | 32.32 | 32.32 | -10.98% | 3,034 |
| Apr 2, 2025 | 35.20 | 36.30 | 35.20 | 36.30 | 36.30 | 2.10% | 1,090 |
| Apr 1, 2025 | 35.29 | 35.56 | 34.97 | 35.56 | 35.56 | 1.04% | 1,594 |
| Mar 31, 2025 | 35.13 | 35.50 | 35.00 | 35.19 | 35.19 | 1.29% | 3,989 |
| Mar 28, 2025 | 36.00 | 36.00 | 34.71 | 34.74 | 34.74 | -4.35% | 1,306 |
| Mar 27, 2025 | 36.43 | 36.45 | 36.32 | 36.32 | 36.32 | -0.82% | 4,579 |
| Mar 26, 2025 | 36.51 | 36.62 | 36.49 | 36.62 | 36.62 | -1.58% | 1,088 |
| Mar 25, 2025 | 37.25 | 37.28 | 37.04 | 37.21 | 37.12 | 0.12% | 1,448 |
| Mar 24, 2025 | 37.00 | 37.17 | 36.70 | 37.17 | 37.07 | 3.92% | 2,631 |
| Mar 21, 2025 | 35.33 | 35.77 | 35.33 | 35.77 | 35.68 | -1.32% | 345 |
| Mar 20, 2025 | 35.84 | 36.69 | 35.84 | 36.24 | 36.15 | -0.85% | 1,318 |
| Mar 19, 2025 | 36.27 | 36.96 | 36.03 | 36.55 | 36.46 | 2.58% | 3,027 |
| Mar 18, 2025 | 35.75 | 35.75 | 35.27 | 35.64 | 35.55 | -1.70% | 3,912 |
| Mar 17, 2025 | 36.22 | 36.50 | 36.22 | 36.25 | 36.16 | 2.63% | 7,685 |
| Mar 14, 2025 | 34.89 | 35.32 | 34.49 | 35.32 | 35.23 | 4.03% | 1,421 |
| Mar 13, 2025 | 34.86 | 34.86 | 33.95 | 33.95 | 33.87 | -2.41% | 6,383 |
| Mar 12, 2025 | 34.82 | 34.93 | 34.79 | 34.79 | 34.70 | 0.12% | 1,463 |
| Mar 11, 2025 | 35.00 | 35.30 | 34.46 | 34.75 | 34.66 | -3.20% | 2,676 |
| Mar 10, 2025 | 36.48 | 36.48 | 35.76 | 35.90 | 35.81 | -3.24% | 1,501 |
| Mar 7, 2025 | 35.92 | 37.10 | 35.83 | 37.10 | 37.01 | 2.50% | 3,623 |
| Mar 6, 2025 | 36.34 | 36.60 | 35.76 | 36.20 | 36.11 | -1.90% | 4,384 |
| Mar 5, 2025 | 36.00 | 37.04 | 36.00 | 36.90 | 36.81 | 3.21% | 6,958 |
| Mar 4, 2025 | 35.31 | 36.90 | 35.29 | 35.75 | 35.66 | -3.52% | 2,486 |
| Mar 3, 2025 | 38.70 | 38.70 | 36.85 | 37.06 | 36.96 | -3.02% | 11,702 |
| Feb 28, 2025 | 37.37 | 38.21 | 37.37 | 38.21 | 38.11 | 2.48% | 3,147 |
| Feb 27, 2025 | 37.82 | 38.34 | 37.29 | 37.29 | 37.19 | -0.72% | 1,106 |
| Feb 26, 2025 | 37.91 | 38.23 | 37.56 | 37.56 | 37.46 | 0.20% | 910 |
| Feb 25, 2025 | 37.01 | 37.48 | 37.01 | 37.48 | 37.39 | 0.97% | 638 |
| Feb 24, 2025 | 37.46 | 37.51 | 37.12 | 37.12 | 37.03 | -0.91% | 3,494 |
| Feb 21, 2025 | 38.30 | 38.30 | 37.25 | 37.46 | 37.37 | -4.48% | 1,473 |
| Feb 20, 2025 | 38.98 | 39.22 | 38.75 | 39.22 | 39.12 | -1.31% | 3,143 |
| Feb 19, 2025 | 39.47 | 39.79 | 39.45 | 39.74 | 39.64 | 0.29% | 1,443 |
| Feb 18, 2025 | 38.97 | 39.69 | 38.97 | 39.63 | 39.53 | 1.32% | 1,492 |
| Feb 14, 2025 | 38.98 | 39.17 | 38.98 | 39.11 | 39.01 | -0.54% | 1,395 |
| Feb 13, 2025 | 39.18 | 39.32 | 39.02 | 39.32 | 39.22 | 0.21% | 679 |
| Feb 12, 2025 | 39.21 | 39.32 | 39.21 | 39.24 | 39.14 | -1.15% | 1,638 |
| Feb 11, 2025 | 39.24 | 39.70 | 39.24 | 39.70 | 39.60 | 0.04% | 1,451 |
| Feb 10, 2025 | 39.41 | 39.68 | 39.19 | 39.68 | 39.58 | 1.80% | 4,923 |
| Feb 7, 2025 | 39.53 | 39.53 | 38.98 | 38.98 | 38.88 | -0.64% | 1,187 |
| Feb 6, 2025 | 39.07 | 39.25 | 39.03 | 39.23 | 39.13 | 0.76% | 1,637 |
| Feb 5, 2025 | 38.79 | 38.97 | 38.57 | 38.93 | 38.84 | -0.05% | 1,140 |
| Feb 4, 2025 | 39.21 | 39.21 | 38.82 | 38.95 | 38.86 | 0.11% | 4,583 |