ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
49.11
+1.22 (2.55%)
At close: Jan 5, 2026, 4:00 PM EST
49.11
0.00 (0.00%)
After-hours: Jan 5, 2026, 8:00 PM EST
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 47.80 | 49.42 | 47.80 | 49.11 | 49.11 | 2.55% | 19,270 |
| Jan 2, 2026 | 46.71 | 47.91 | 46.71 | 47.89 | 47.89 | 3.26% | 1,512 |
| Dec 31, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | 46.38 | -1.64% | 1,392 |
| Dec 30, 2025 | 47.16 | 47.31 | 47.00 | 47.15 | 47.15 | -0.46% | 3,741 |
| Dec 29, 2025 | 47.61 | 47.68 | 47.27 | 47.37 | 47.37 | -0.51% | 22,570 |
| Dec 26, 2025 | 47.56 | 47.61 | 47.42 | 47.61 | 47.61 | -0.48% | 1,222 |
| Dec 24, 2025 | 47.44 | 47.84 | 47.44 | 47.84 | 47.84 | 0.50% | 1,661 |
| Dec 23, 2025 | 47.65 | 47.91 | 47.45 | 47.61 | 47.52 | -0.08% | 7,630 |
| Dec 22, 2025 | 46.63 | 47.67 | 46.61 | 47.65 | 47.55 | 2.17% | 20,523 |
| Dec 19, 2025 | 46.37 | 46.68 | 46.37 | 46.63 | 46.54 | 1.69% | 1,398 |
| Dec 18, 2025 | 46.43 | 46.56 | 45.60 | 45.86 | 45.77 | 1.66% | 4,048 |
| Dec 17, 2025 | 46.88 | 46.88 | 45.11 | 45.11 | 45.02 | -3.67% | 4,034 |
| Dec 16, 2025 | 47.43 | 47.46 | 46.48 | 46.83 | 46.74 | -1.09% | 2,213 |
| Dec 15, 2025 | 48.11 | 48.11 | 47.14 | 47.35 | 47.26 | 0.32% | 30,676 |
| Dec 12, 2025 | 48.19 | 48.19 | 47.15 | 47.20 | 47.11 | -1.22% | 3,817 |
| Dec 11, 2025 | 47.29 | 47.93 | 47.26 | 47.78 | 47.69 | 1.92% | 2,853 |
| Dec 10, 2025 | 44.95 | 47.23 | 44.95 | 46.88 | 46.79 | 3.74% | 4,650 |
| Dec 9, 2025 | 45.95 | 45.95 | 45.19 | 45.19 | 45.11 | -1.36% | 601 |
| Dec 8, 2025 | 45.85 | 46.15 | 45.82 | 45.82 | 45.73 | -0.25% | 1,963 |
| Dec 5, 2025 | 46.03 | 46.22 | 45.79 | 45.93 | 45.85 | -0.62% | 1,974 |
| Dec 4, 2025 | 46.40 | 46.52 | 46.18 | 46.22 | 46.13 | 0.98% | 1,455 |
| Dec 3, 2025 | 45.24 | 45.79 | 45.24 | 45.77 | 45.68 | 1.67% | 3,597 |
| Dec 2, 2025 | 44.56 | 45.08 | 44.40 | 45.02 | 44.93 | 1.80% | 27,194 |
| Dec 1, 2025 | 44.54 | 44.62 | 44.22 | 44.22 | 44.14 | -2.93% | 37,907 |
| Nov 28, 2025 | 45.54 | 45.56 | 45.35 | 45.56 | 45.47 | 1.05% | 2,019 |
| Nov 26, 2025 | 44.39 | 45.14 | 44.39 | 45.09 | 45.00 | 1.16% | 1,864 |
| Nov 25, 2025 | 43.70 | 44.65 | 43.52 | 44.57 | 44.48 | 2.38% | 59,905 |
| Nov 24, 2025 | 42.27 | 43.73 | 42.27 | 43.53 | 43.45 | 0.79% | 3,911 |
| Nov 21, 2025 | 41.97 | 43.44 | 41.72 | 43.19 | 43.11 | 2.24% | 5,563 |
| Nov 20, 2025 | 42.86 | 42.86 | 42.16 | 42.25 | 42.17 | -3.39% | 2,012 |
| Nov 19, 2025 | 43.57 | 43.78 | 43.57 | 43.73 | 43.65 | 0.59% | 943 |
| Nov 18, 2025 | 43.21 | 43.58 | 43.21 | 43.48 | 43.39 | -0.72% | 954 |
| Nov 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.71 | -1.93% | 485 |
| Nov 14, 2025 | 44.52 | 44.69 | 44.51 | 44.65 | 44.57 | -0.04% | 1,971 |
| Nov 13, 2025 | 45.34 | 45.35 | 44.67 | 44.67 | 44.59 | -3.16% | 2,136 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.04 | 0.20% | 306 |
| Nov 11, 2025 | 45.92 | 46.04 | 45.92 | 46.04 | 45.95 | -0.02% | 1,948 |
| Nov 10, 2025 | 45.56 | 46.05 | 45.45 | 46.05 | 45.96 | 1.25% | 2,655 |
| Nov 7, 2025 | 44.41 | 45.48 | 44.41 | 45.48 | 45.39 | 0.63% | 2,756 |
| Nov 6, 2025 | 45.57 | 45.57 | 45.19 | 45.19 | 45.11 | -0.81% | 1,348 |
| Nov 5, 2025 | 45.40 | 45.76 | 45.40 | 45.56 | 45.47 | 0.95% | 686 |
| Nov 4, 2025 | 45.24 | 45.24 | 45.13 | 45.13 | 45.04 | -2.40% | 1,095 |
| Nov 3, 2025 | 46.13 | 46.26 | 45.80 | 46.24 | 46.15 | -0.98% | 2,120 |
| Oct 31, 2025 | 46.17 | 46.70 | 46.17 | 46.70 | 46.61 | 0.64% | 1,922 |
| Oct 30, 2025 | 45.83 | 47.05 | 45.83 | 46.40 | 46.31 | -0.45% | 1,501 |
| Oct 29, 2025 | 47.13 | 47.23 | 46.34 | 46.60 | 46.52 | 0.28% | 990 |
| Oct 28, 2025 | 47.25 | 47.25 | 46.45 | 46.48 | 46.39 | -1.64% | 2,226 |
| Oct 27, 2025 | 46.98 | 47.25 | 46.75 | 47.25 | 47.16 | 1.33% | 1,056 |
| Oct 24, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.54 | 0.25% | 187 |
| Oct 23, 2025 | 46.11 | 46.52 | 45.96 | 46.52 | 46.43 | 2.35% | 4,676 |