ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
4.080
+0.050 (1.24%)
At close: Mar 11, 2026, 4:00 PM EDT
4.140
+0.060 (1.47%)
After-hours: Mar 11, 2026, 4:29 PM EDT
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.12 | 4.21 | 3.98 | 4.08 | 4.08 | 1.24% | 402,168 |
| Mar 10, 2026 | 4.12 | 4.37 | 4.03 | 4.03 | 4.03 | 1.00% | 613,256 |
| Mar 9, 2026 | 3.99 | 4.05 | 3.88 | 3.99 | 3.99 | 2.57% | 535,438 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.83 | 3.89 | 3.89 | -8.69% | 853,840 |
| Mar 5, 2026 | 4.34 | 4.39 | 4.12 | 4.26 | 4.26 | -5.75% | 312,524 |
| Mar 4, 2026 | 4.22 | 4.61 | 4.21 | 4.52 | 4.52 | 15.01% | 648,294 |
| Mar 3, 2026 | 3.92 | 4.13 | 3.82 | 3.93 | 3.93 | -5.76% | 396,848 |
| Mar 2, 2026 | 3.84 | 4.32 | 3.84 | 4.17 | 4.17 | 6.38% | 605,401 |
| Feb 27, 2026 | 4.00 | 4.05 | 3.85 | 3.92 | 3.92 | -5.77% | 581,259 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.10 | 4.16 | 4.16 | -9.76% | 449,359 |
| Feb 25, 2026 | 4.35 | 4.69 | 4.32 | 4.61 | 4.61 | 14.96% | 603,251 |
| Feb 24, 2026 | 3.81 | 4.05 | 3.72 | 4.01 | 4.01 | 0.50% | 416,695 |
| Feb 23, 2026 | 4.19 | 4.22 | 3.95 | 3.99 | 3.99 | -8.90% | 302,108 |
| Feb 20, 2026 | 4.28 | 4.50 | 4.26 | 4.38 | 4.38 | 0.69% | 462,843 |
| Feb 19, 2026 | 4.27 | 4.39 | 4.18 | 4.35 | 4.35 | -1.81% | 298,406 |
| Feb 18, 2026 | 4.68 | 4.85 | 4.39 | 4.43 | 4.43 | -8.66% | 365,714 |
| Feb 17, 2026 | 4.60 | 4.86 | 4.46 | 4.85 | 4.85 | 10.48% | 629,902 |
| Feb 13, 2026 | 4.18 | 4.45 | 4.14 | 4.39 | 4.39 | 9.48% | 465,021 |
| Feb 12, 2026 | 4.27 | 4.29 | 3.97 | 4.01 | 4.01 | -4.52% | 542,972 |
| Feb 11, 2026 | 4.26 | 4.28 | 3.95 | 4.20 | 4.20 | -2.33% | 471,684 |
| Feb 10, 2026 | 4.41 | 4.49 | 4.26 | 4.30 | 4.30 | -8.12% | 396,360 |
| Feb 9, 2026 | 4.37 | 4.72 | 4.31 | 4.68 | 4.68 | 1.30% | 420,034 |
| Feb 6, 2026 | 4.45 | 5.15 | 4.45 | 4.62 | 4.62 | 42.15% | 1,761,716 |
| Feb 5, 2026 | 4.60 | 4.74 | 2.83 | 3.25 | 3.25 | -45.19% | 3,230,911 |
| Feb 4, 2026 | 6.17 | 6.20 | 5.65 | 5.93 | 5.93 | -9.47% | 426,094 |
| Feb 3, 2026 | 6.53 | 6.64 | 5.85 | 6.55 | 6.55 | -0.30% | 464,046 |
| Feb 2, 2026 | 6.73 | 6.93 | 6.54 | 6.57 | 6.57 | -14.79% | 538,812 |
| Jan 30, 2026 | 7.86 | 8.10 | 7.42 | 7.71 | 7.71 | -6.32% | 345,542 |
| Jan 29, 2026 | 8.77 | 8.89 | 8.03 | 8.23 | 8.23 | -12.35% | 703,366 |
| Jan 28, 2026 | 9.44 | 9.53 | 9.24 | 9.39 | 9.39 | -0.32% | 334,959 |
| Jan 27, 2026 | 9.14 | 9.48 | 8.99 | 9.42 | 9.42 | 2.61% | 211,963 |
| Jan 26, 2026 | 9.31 | 9.62 | 9.15 | 9.18 | 9.18 | -2.44% | 296,031 |
| Jan 23, 2026 | 9.34 | 9.91 | 9.13 | 9.41 | 9.41 | -0.74% | 373,844 |
| Jan 22, 2026 | 9.51 | 9.61 | 9.27 | 9.48 | 9.48 | -5.01% | 369,778 |
| Jan 21, 2026 | 9.53 | 10.13 | 9.03 | 9.98 | 9.98 | 6.97% | 583,283 |
| Jan 20, 2026 | 9.52 | 9.72 | 9.21 | 9.33 | 9.33 | -16.84% | 987,951 |
| Jan 16, 2026 | 11.08 | 11.26 | 10.70 | 11.22 | 11.22 | 1.36% | 241,693 |
| Jan 15, 2026 | 11.80 | 11.84 | 10.98 | 11.07 | 11.07 | -8.13% | 240,456 |
| Jan 14, 2026 | 11.98 | 12.36 | 11.78 | 12.05 | 12.05 | 1.09% | 368,667 |
| Jan 13, 2026 | 11.34 | 12.03 | 11.18 | 11.92 | 11.92 | 7.00% | 385,342 |
| Jan 12, 2026 | 11.02 | 11.63 | 11.02 | 11.14 | 11.14 | -2.37% | 319,917 |
| Jan 9, 2026 | 11.47 | 12.19 | 11.30 | 11.41 | 11.41 | -4.04% | 347,651 |
| Jan 8, 2026 | 11.28 | 12.31 | 11.15 | 11.89 | 11.89 | -4.65% | 357,524 |
| Jan 7, 2026 | 12.89 | 13.14 | 12.37 | 12.47 | 12.47 | -7.49% | 336,340 |
| Jan 6, 2026 | 15.06 | 15.15 | 12.76 | 13.48 | 13.48 | -5.20% | 955,528 |
| Jan 5, 2026 | 12.03 | 14.54 | 12.02 | 14.22 | 14.22 | 34.91% | 930,254 |
| Jan 2, 2026 | 9.74 | 10.72 | 9.61 | 10.54 | 10.54 | 16.46% | 539,424 |
| Dec 31, 2025 | 9.45 | 9.46 | 8.84 | 9.05 | 9.05 | -4.13% | 318,217 |
| Dec 30, 2025 | 9.38 | 9.59 | 9.34 | 9.44 | 9.44 | 2.39% | 157,842 |
| Dec 29, 2025 | 9.39 | 9.53 | 9.21 | 9.22 | 9.22 | -0.86% | 147,573 |