ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
10.53
+0.40 (3.95%)
At close: Jul 30, 2026, 4:00 PM EDT
10.23
-0.30 (-2.85%)
Pre-market: Jul 31, 2026, 8:08 AM EDT
UXRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.36 | 10.61 | 10.33 | 10.53 | 10.53 | 3.95% | 59,378 |
| Jul 29, 2026 | 10.28 | 10.50 | 10.08 | 10.13 | 10.13 | 1.71% | 37,433 |
| Jul 28, 2026 | 9.82 | 10.36 | 9.71 | 9.96 | 9.96 | -6.04% | 78,208 |
| Jul 27, 2026 | 10.83 | 11.01 | 10.48 | 10.60 | 10.60 | 0.47% | 28,566 |
| Jul 24, 2026 | 10.76 | 10.76 | 10.48 | 10.55 | 10.55 | -2.85% | 133,641 |
| Jul 23, 2026 | 11.09 | 11.13 | 10.82 | 10.86 | 10.86 | -6.14% | 79,115 |
| Jul 22, 2026 | 11.58 | 11.98 | 11.55 | 11.57 | 11.57 | -3.34% | 60,768 |
| Jul 21, 2026 | 11.68 | 12.11 | 11.62 | 11.97 | 11.97 | 7.07% | 130,779 |
| Jul 20, 2026 | 10.78 | 11.24 | 10.62 | 11.18 | 11.18 | 4.98% | 99,429 |
| Jul 17, 2026 | 10.35 | 10.74 | 10.27 | 10.65 | 10.65 | -1.48% | 28,070 |
| Jul 16, 2026 | 11.02 | 11.21 | 10.61 | 10.81 | 10.81 | -2.08% | 46,023 |
| Jul 15, 2026 | 11.39 | 11.44 | 11.04 | 11.04 | 11.04 | -1.16% | 52,450 |
| Jul 14, 2026 | 10.91 | 11.30 | 10.78 | 11.17 | 11.17 | 9.40% | 55,292 |
| Jul 13, 2026 | 10.28 | 10.47 | 10.03 | 10.21 | 10.21 | -7.94% | 59,201 |
| Jul 10, 2026 | 11.10 | 11.15 | 10.89 | 11.09 | 11.09 | 1.93% | 41,165 |
| Jul 9, 2026 | 10.87 | 10.95 | 10.71 | 10.88 | 10.88 | 1.40% | 24,628 |
| Jul 8, 2026 | 10.53 | 10.79 | 10.30 | 10.73 | 10.73 | -5.55% | 55,543 |
| Jul 7, 2026 | 11.39 | 11.59 | 11.16 | 11.36 | 11.36 | -5.02% | 48,677 |
| Jul 6, 2026 | 11.15 | 12.10 | 11.15 | 11.96 | 11.96 | 11.57% | 121,637 |
| Jul 2, 2026 | 10.95 | 11.20 | 10.64 | 10.72 | 10.72 | 4.79% | 90,697 |
| Jul 1, 2026 | 9.88 | 10.30 | 9.80 | 10.23 | 10.23 | 3.02% | 95,558 |
| Jun 30, 2026 | 9.68 | 9.98 | 9.57 | 9.93 | 9.93 | -5.43% | 62,352 |
| Jun 29, 2026 | 10.15 | 10.51 | 9.83 | 10.50 | 10.50 | 4.69% | 52,943 |
| Jun 26, 2026 | 9.45 | 10.05 | 9.41 | 10.03 | 10.03 | 3.30% | 100,359 |
| Jun 25, 2026 | 10.50 | 10.55 | 9.34 | 9.71 | 9.71 | -4.62% | 327,961 |
| Jun 24, 2026 | 10.70 | 10.78 | 10.00 | 10.18 | 10.18 | -8.78% | 150,257 |
| Jun 23, 2026 | 11.08 | 11.26 | 10.94 | 11.16 | 11.16 | -5.74% | 57,245 |
| Jun 22, 2026 | 12.23 | 12.41 | 11.74 | 11.84 | 11.84 | -1.74% | 93,108 |
| Jun 18, 2026 | 12.66 | 12.66 | 11.86 | 12.05 | 12.05 | -6.73% | 61,981 |
| Jun 17, 2026 | 13.28 | 13.81 | 12.83 | 12.92 | 12.92 | -6.31% | 68,173 |
| Jun 16, 2026 | 14.02 | 14.13 | 13.48 | 13.79 | 13.79 | -8.61% | 77,354 |
| Jun 15, 2026 | 14.41 | 15.44 | 14.21 | 15.09 | 15.09 | 25.75% | 163,173 |
| Jun 12, 2026 | 12.01 | 12.55 | 11.91 | 12.00 | 12.00 | -2.20% | 41,491 |
| Jun 11, 2026 | 11.57 | 12.39 | 11.50 | 12.27 | 12.27 | 8.11% | 42,491 |
| Jun 10, 2026 | 11.80 | 12.18 | 11.35 | 11.35 | 11.35 | -7.65% | 35,864 |
| Jun 9, 2026 | 12.60 | 12.74 | 11.80 | 12.29 | 12.29 | -6.75% | 43,885 |
| Jun 8, 2026 | 12.88 | 13.25 | 12.59 | 13.18 | 13.18 | 14.01% | 107,956 |
| Jun 5, 2026 | 12.18 | 12.30 | 10.85 | 11.56 | 11.56 | -12.02% | 401,288 |
| Jun 4, 2026 | 13.00 | 13.36 | 12.80 | 13.14 | 13.14 | -4.85% | 107,457 |
| Jun 3, 2026 | 14.41 | 14.55 | 13.79 | 13.81 | 13.81 | -2.95% | 73,006 |
| Jun 2, 2026 | 15.34 | 15.41 | 13.92 | 14.23 | 14.23 | -12.38% | 193,683 |
| Jun 1, 2026 | 16.21 | 16.32 | 15.74 | 16.24 | 16.24 | -3.39% | 97,802 |
| May 29, 2026 | 16.31 | 17.10 | 16.07 | 16.81 | 16.81 | 0.78% | 70,562 |
| May 28, 2026 | 16.12 | 17.19 | 15.87 | 16.68 | 16.68 | -1.59% | 67,343 |
| May 27, 2026 | 17.00 | 17.30 | 16.70 | 16.95 | 16.95 | -0.59% | 56,349 |
| May 26, 2026 | 17.55 | 18.00 | 17.00 | 17.05 | 17.05 | -1.16% | 70,943 |
| May 22, 2026 | 18.10 | 18.10 | 17.20 | 17.25 | 17.25 | -6.25% | 140,985 |
| May 21, 2026 | 18.20 | 18.65 | 17.70 | 18.40 | 18.40 | 0.27% | 119,119 |
| May 20, 2026 | 18.15 | 18.50 | 17.93 | 18.35 | 18.35 | 2.80% | 40,842 |
| May 19, 2026 | 18.30 | 18.50 | 17.85 | 17.85 | 17.85 | -4.29% | 51,974 |