ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
59.45
+0.29 (0.48%)
At close: Aug 21, 2026, 4:00 PM EDT
59.42
-0.03 (-0.04%)
After-hours: Aug 21, 2026, 8:00 PM EDT
UXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.63 | 59.63 | 59.23 | 59.45 | 59.45 | 0.48% | 1,734 |
| Aug 20, 2026 | 60.36 | 60.36 | 59.12 | 59.16 | 59.16 | -2.32% | 2,870 |
| Aug 19, 2026 | 61.60 | 61.60 | 60.57 | 60.57 | 60.57 | -2.04% | 4,059 |
| Aug 18, 2026 | 62.00 | 62.00 | 61.76 | 61.83 | 61.83 | -2.90% | 751 |
| Aug 17, 2026 | 63.21 | 64.28 | 63.21 | 63.67 | 63.67 | -0.05% | 17,971 |
| Aug 14, 2026 | 63.89 | 63.89 | 63.70 | 63.71 | 63.71 | 0.71% | 1,123 |
| Aug 13, 2026 | 63.35 | 63.50 | 63.10 | 63.26 | 63.26 | -0.19% | 1,150 |
| Aug 12, 2026 | 64.04 | 64.07 | 63.20 | 63.38 | 63.38 | 0.29% | 3,169 |
| Aug 11, 2026 | 62.33 | 63.87 | 62.33 | 63.19 | 63.19 | 1.24% | 10,931 |
| Aug 10, 2026 | 63.28 | 63.35 | 62.42 | 62.42 | 62.42 | -0.69% | 16,528 |
| Aug 7, 2026 | 62.65 | 62.95 | 62.65 | 62.86 | 62.86 | 0.42% | 585 |
| Aug 6, 2026 | 63.72 | 63.72 | 62.59 | 62.59 | 62.59 | -1.98% | 2,544 |
| Aug 5, 2026 | 64.37 | 64.48 | 63.80 | 63.86 | 63.86 | 0.15% | 2,537 |
| Aug 4, 2026 | 62.33 | 63.86 | 62.33 | 63.76 | 63.76 | 3.39% | 4,805 |
| Aug 3, 2026 | 60.22 | 61.67 | 60.22 | 61.67 | 61.67 | 3.57% | 6,477 |
| Jul 31, 2026 | 60.29 | 60.29 | 59.11 | 59.54 | 59.54 | 1.77% | 1,582 |
| Jul 30, 2026 | 58.15 | 58.51 | 56.97 | 58.51 | 58.51 | 1.89% | 2,653 |
| Jul 29, 2026 | 59.07 | 59.29 | 57.15 | 57.42 | 57.42 | -6.71% | 6,128 |
| Jul 28, 2026 | 61.38 | 61.59 | 61.38 | 61.55 | 61.55 | -0.43% | 984 |
| Jul 27, 2026 | 61.35 | 61.82 | 60.23 | 61.82 | 61.82 | 1.32% | 6,996 |
| Jul 24, 2026 | 62.09 | 62.09 | 61.01 | 61.01 | 61.01 | 0.15% | 3,770 |
| Jul 23, 2026 | 61.59 | 61.64 | 60.54 | 60.92 | 60.92 | 3.12% | 7,304 |
| Jul 22, 2026 | 58.75 | 59.22 | 58.75 | 59.08 | 59.08 | 0.32% | 1,217 |
| Jul 21, 2026 | 59.63 | 59.63 | 58.89 | 58.89 | 58.89 | 0.67% | 790 |
| Jul 20, 2026 | 58.79 | 58.79 | 58.50 | 58.50 | 58.50 | -1.56% | 482 |
| Jul 17, 2026 | 60.26 | 60.26 | 59.43 | 59.43 | 59.43 | -0.94% | 1,357 |
| Jul 16, 2026 | 59.57 | 60.00 | 59.01 | 59.99 | 59.99 | 0.40% | 3,936 |
| Jul 15, 2026 | 59.94 | 59.95 | 59.47 | 59.75 | 59.75 | -0.62% | 1,656 |
| Jul 14, 2026 | 60.49 | 60.67 | 59.99 | 60.12 | 60.12 | 0.34% | 2,817 |
| Jul 13, 2026 | 60.77 | 61.22 | 59.65 | 59.92 | 59.92 | -2.22% | 22,440 |
| Jul 10, 2026 | 61.49 | 61.49 | 61.27 | 61.28 | 61.28 | 1.34% | 1,546 |
| Jul 9, 2026 | 61.10 | 61.26 | 60.47 | 60.47 | 60.47 | 0.26% | 2,154 |
| Jul 8, 2026 | 60.07 | 60.36 | 60.07 | 60.32 | 60.32 | -2.00% | 1,632 |
| Jul 7, 2026 | 63.08 | 63.08 | 60.44 | 61.55 | 61.55 | -3.16% | 3,965 |
| Jul 6, 2026 | 63.83 | 64.05 | 63.56 | 63.56 | 63.56 | 1.69% | 2,593 |
| Jul 2, 2026 | 62.59 | 62.59 | 61.37 | 62.50 | 62.50 | 0.25% | 28,386 |
| Jul 1, 2026 | 63.14 | 63.30 | 62.33 | 62.35 | 62.35 | -2.01% | 3,385 |
| Jun 30, 2026 | 63.10 | 63.63 | 63.04 | 63.63 | 63.62 | 2.95% | 1,968 |
| Jun 29, 2026 | 62.00 | 64.95 | 61.62 | 61.80 | 61.80 | 1.56% | 7,303 |
| Jun 26, 2026 | 61.45 | 61.96 | 60.85 | 60.85 | 60.85 | -2.84% | 7,006 |
| Jun 25, 2026 | 62.55 | 64.19 | 62.29 | 62.63 | 62.63 | 3.89% | 7,005 |
| Jun 24, 2026 | 59.29 | 61.25 | 59.29 | 60.29 | 60.29 | 1.90% | 7,864 |
| Jun 23, 2026 | 59.61 | 60.09 | 58.78 | 59.19 | 59.16 | -3.58% | 25,463 |
| Jun 22, 2026 | 61.67 | 61.74 | 60.70 | 61.39 | 61.36 | 1.10% | 13,323 |
| Jun 18, 2026 | 60.76 | 61.87 | 60.55 | 60.72 | 60.69 | 1.82% | 7,853 |
| Jun 17, 2026 | 61.07 | 61.36 | 59.63 | 59.63 | 59.61 | -0.65% | 6,733 |
| Jun 16, 2026 | 60.11 | 60.73 | 59.95 | 60.02 | 60.00 | 1.58% | 6,623 |
| Jun 15, 2026 | 58.59 | 59.94 | 58.59 | 59.09 | 59.06 | 3.00% | 2,533 |
| Jun 12, 2026 | 57.10 | 57.88 | 57.10 | 57.37 | 57.34 | 0.84% | 3,299 |
| Jun 11, 2026 | 55.25 | 56.96 | 54.65 | 56.89 | 56.86 | 6.33% | 2,408 |