ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
29.38
-3.13 (-9.63%)
At close: Aug 29, 2025, 4:00 PM
29.81
+0.43 (1.46%)
After-hours: Aug 29, 2025, 8:00 PM EDT
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.80 | 30.88 | 29.19 | 29.38 | 29.38 | -9.63% | 284,969 |
| 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 |
| Jul 31, 2025 | 40.07 | 40.73 | 38.72 | 38.79 | 38.79 | -2.90% | 174,999 |
| Jul 30, 2025 | 39.40 | 41.58 | 37.46 | 39.95 | 39.95 | -2.06% | 278,758 |
| Jul 29, 2025 | 42.04 | 42.06 | 38.96 | 40.79 | 40.79 | -2.53% | 299,747 |
| Jul 28, 2025 | 42.70 | 43.06 | 40.82 | 41.85 | 41.85 | 5.02% | 343,633 |
| Jul 25, 2025 | 41.20 | 41.70 | 37.93 | 39.85 | 39.85 | -9.80% | 485,640 |
| Jul 24, 2025 | 43.42 | 45.93 | 41.61 | 44.18 | 44.18 | -2.19% | 808,436 |
| Jul 23, 2025 | 50.96 | 51.00 | 44.18 | 45.17 | 45.17 | -19.77% | 716,360 |
| Jul 22, 2025 | 56.53 | 58.62 | 53.80 | 56.30 | 56.30 | -1.31% | 437,978 |
| Jul 21, 2025 | 56.62 | 61.28 | 56.61 | 57.05 | 57.05 | 5.82% | 971,915 |
| Jul 18, 2025 | 56.26 | 58.00 | 51.28 | 53.91 | 53.91 | 6.04% | 1,324,090 |
| Jul 17, 2025 | 48.03 | 53.02 | 46.60 | 50.84 | 50.84 | 17.28% | 986,979 |
| Jul 16, 2025 | 41.82 | 43.81 | 40.50 | 43.35 | 43.35 | 13.78% | 317,874 |