ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
24.33
-2.26 (-8.50%)
At close: Oct 10, 2025, 4:00 PM EDT
20.43
-3.90 (-16.03%)
After-hours: Oct 10, 2025, 8:00 PM EDT
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.26 | 27.50 | 23.77 | 24.33 | 24.33 | -8.50% | 594,156 |
| Oct 9, 2025 | 27.52 | 27.53 | 26.30 | 26.59 | 26.59 | -8.56% | 238,380 |
| Oct 8, 2025 | 28.35 | 29.32 | 27.96 | 29.08 | 29.08 | 3.49% | 167,099 |
| Oct 7, 2025 | 30.72 | 30.72 | 28.01 | 28.10 | 28.10 | -11.16% | 311,776 |
| Oct 6, 2025 | 31.15 | 32.16 | 30.80 | 31.63 | 31.63 | -1.06% | 197,058 |
| Oct 3, 2025 | 31.83 | 33.27 | 31.45 | 31.97 | 31.97 | -3.59% | 196,518 |
| Oct 2, 2025 | 30.93 | 33.54 | 30.31 | 33.16 | 33.16 | 8.79% | 221,980 |
| Oct 1, 2025 | 30.23 | 30.60 | 29.80 | 30.48 | 30.48 | 6.28% | 261,448 |
| Sep 30, 2025 | 28.57 | 28.78 | 27.75 | 28.68 | 28.68 | -2.94% | 131,525 |
| Sep 29, 2025 | 28.51 | 30.15 | 28.49 | 29.55 | 29.55 | 7.42% | 192,935 |
| Sep 26, 2025 | 26.39 | 27.81 | 25.71 | 27.51 | 27.51 | 2.69% | 298,449 |
| Sep 25, 2025 | 28.83 | 29.01 | 26.30 | 26.79 | 26.79 | -15.09% | 423,927 |
| Sep 24, 2025 | 29.49 | 31.85 | 29.36 | 31.55 | 31.55 | 8.72% | 154,549 |
| Sep 23, 2025 | 29.26 | 29.77 | 28.79 | 29.02 | 29.02 | 0.73% | 149,580 |
| Sep 22, 2025 | 29.37 | 29.66 | 28.48 | 28.81 | 28.81 | -10.78% | 605,647 |
| Sep 19, 2025 | 33.31 | 33.51 | 32.20 | 32.29 | 32.29 | -8.19% | 236,941 |
| Sep 18, 2025 | 35.44 | 35.70 | 34.74 | 35.17 | 35.17 | 5.02% | 173,789 |
| Sep 17, 2025 | 33.50 | 34.15 | 32.41 | 33.49 | 33.49 | -1.70% | 138,652 |
| Sep 16, 2025 | 33.93 | 34.22 | 32.93 | 34.07 | 34.07 | 4.38% | 170,743 |
| Sep 15, 2025 | 33.21 | 33.86 | 32.64 | 32.64 | 32.64 | -7.48% | 213,569 |
| Sep 12, 2025 | 33.94 | 35.30 | 33.50 | 35.28 | 35.28 | 4.94% | 181,100 |
| Sep 11, 2025 | 32.89 | 33.86 | 32.86 | 33.62 | 33.62 | 2.84% | 130,604 |
| Sep 10, 2025 | 33.20 | 33.67 | 32.36 | 32.69 | 32.69 | 1.08% | 108,351 |
| Sep 9, 2025 | 33.34 | 33.60 | 31.80 | 32.34 | 32.34 | -1.37% | 154,233 |
| Sep 8, 2025 | 32.72 | 33.03 | 32.33 | 32.79 | 32.79 | 8.43% | 208,884 |
| Sep 5, 2025 | 30.41 | 30.75 | 28.97 | 30.24 | 30.24 | 4.93% | 174,751 |
| Sep 4, 2025 | 29.90 | 30.04 | 28.75 | 28.82 | 28.82 | -5.32% | 102,814 |
| Sep 3, 2025 | 30.21 | 30.95 | 30.08 | 30.44 | 30.44 | 2.70% | 150,682 |
| Sep 2, 2025 | 28.74 | 30.05 | 28.56 | 29.64 | 29.64 | 0.88% | 149,010 |
| Aug 29, 2025 | 30.80 | 30.88 | 29.19 | 29.38 | 29.38 | -9.63% | 292,731 |
| Aug 28, 2025 | 34.12 | 34.30 | 32.51 | 32.51 | 32.51 | -3.59% | 138,461 |
| Aug 27, 2025 | 34.08 | 34.86 | 33.60 | 33.72 | 33.72 | -5.78% | 134,621 |
| Aug 26, 2025 | 32.00 | 36.21 | 32.00 | 35.79 | 35.79 | 12.94% | 174,946 |
| Aug 25, 2025 | 33.80 | 34.14 | 31.69 | 31.69 | 31.69 | -13.86% | 270,762 |
| Aug 22, 2025 | 31.10 | 37.62 | 30.85 | 36.79 | 36.79 | 14.18% | 422,179 |
| Aug 21, 2025 | 33.26 | 33.70 | 31.83 | 32.22 | 32.22 | -8.73% | 237,230 |
| Aug 20, 2025 | 32.78 | 35.32 | 31.33 | 35.30 | 35.30 | 8.32% | 194,943 |
| Aug 19, 2025 | 36.49 | 36.66 | 32.59 | 32.59 | 32.59 | -14.06% | 257,063 |
| Aug 18, 2025 | 35.94 | 38.28 | 35.20 | 37.92 | 37.92 | 0.61% | 157,053 |
| Aug 15, 2025 | 38.75 | 38.75 | 36.05 | 37.69 | 37.69 | -0.05% | 167,382 |
| Aug 14, 2025 | 38.84 | 39.87 | 37.30 | 37.71 | 37.71 | -13.07% | 311,289 |
| Aug 13, 2025 | 44.80 | 45.10 | 42.20 | 43.38 | 43.38 | -1.14% | 245,469 |
| Aug 12, 2025 | 41.30 | 43.89 | 40.69 | 43.88 | 43.88 | 8.96% | 183,418 |
| Aug 11, 2025 | 41.46 | 42.65 | 40.10 | 40.27 | 40.27 | -11.75% | 245,557 |
| Aug 8, 2025 | 45.30 | 46.24 | 42.00 | 45.63 | 45.63 | 15.61% | 266,221 |
| Aug 7, 2025 | 38.67 | 39.53 | 37.39 | 39.47 | 39.47 | 6.13% | 205,636 |
| Aug 6, 2025 | 35.74 | 37.41 | 35.25 | 37.19 | 37.19 | 3.56% | 149,836 |
| Aug 5, 2025 | 38.10 | 38.23 | 35.73 | 35.91 | 35.91 | -6.68% | 151,069 |
| Aug 4, 2025 | 37.27 | 39.31 | 37.11 | 38.48 | 38.48 | 2.56% | 173,674 |
| Aug 1, 2025 | 37.08 | 38.69 | 35.47 | 37.52 | 37.52 | -3.27% | 182,603 |