ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
4.255
-0.175 (-3.95%)
Feb 19, 2026, 12:07 PM EST - Market open
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 9.47 | 9.50 | 9.00 | 9.30 | 9.30 | 0.22% | 245,682 |
| Dec 24, 2025 | 9.45 | 9.46 | 9.26 | 9.28 | 9.28 | -3.43% | 101,096 |
| Dec 23, 2025 | 9.58 | 9.71 | 9.44 | 9.61 | 9.61 | -1.03% | 209,294 |
| Dec 22, 2025 | 10.18 | 10.27 | 9.71 | 9.71 | 9.71 | -1.72% | 366,296 |
| Dec 19, 2025 | 9.54 | 10.00 | 9.46 | 9.88 | 9.88 | 11.26% | 602,052 |
| Dec 18, 2025 | 9.99 | 10.24 | 8.88 | 8.88 | 8.88 | -8.45% | 530,880 |
| Dec 17, 2025 | 10.23 | 10.86 | 9.37 | 9.70 | 9.70 | -4.06% | 458,680 |
| Dec 16, 2025 | 10.14 | 10.41 | 10.07 | 10.11 | 10.11 | 2.95% | 231,755 |
| Dec 15, 2025 | 10.80 | 10.84 | 9.63 | 9.82 | 9.82 | -11.29% | 622,124 |
| Dec 12, 2025 | 11.50 | 11.59 | 10.77 | 11.07 | 11.07 | -2.72% | 274,747 |
| Dec 11, 2025 | 11.16 | 11.43 | 10.85 | 11.38 | 11.38 | -3.89% | 348,626 |
| Dec 10, 2025 | 11.82 | 12.35 | 11.51 | 11.84 | 11.84 | -4.52% | 260,214 |
| Dec 9, 2025 | 11.70 | 13.16 | 11.68 | 12.40 | 12.40 | 2.31% | 384,470 |
| Dec 8, 2025 | 12.22 | 12.36 | 11.84 | 12.12 | 12.12 | 6.32% | 326,377 |
| Dec 5, 2025 | 11.93 | 12.32 | 11.31 | 11.40 | 11.40 | -8.36% | 489,815 |