ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
4.249
+0.259 (6.48%)
May 11, 2026, 10:40 AM EDT - Market open
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5.51% | 131,142 |
| May 8, 2026 | 3.80 | 4.02 | 3.79 | 3.99 | 3.99 | 5.28% | 386,636 |
| May 7, 2026 | 3.96 | 3.96 | 3.79 | 3.79 | 3.79 | -6.65% | 454,809 |
| May 6, 2026 | 4.05 | 4.09 | 3.96 | 4.06 | 4.06 | 3.05% | 455,758 |
| May 5, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | 1.29% | 357,430 |
| May 4, 2026 | 3.88 | 3.98 | 3.83 | 3.89 | 3.89 | 0.78% | 262,254 |
| May 1, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 3.49% | 203,818 |
| Apr 30, 2026 | 3.73 | 3.76 | 3.69 | 3.73 | 3.73 | 2.47% | 297,691 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.62 | 3.64 | 3.64 | -4.71% | 335,763 |
| Apr 28, 2026 | 3.78 | 3.84 | 3.73 | 3.82 | 3.82 | -1.04% | 493,081 |
| Apr 27, 2026 | 3.97 | 3.99 | 3.82 | 3.86 | 3.86 | -6.76% | 575,162 |
| Apr 24, 2026 | 4.14 | 4.21 | 4.08 | 4.14 | 4.14 | 0.73% | 152,347 |
| Apr 23, 2026 | 4.01 | 4.16 | 4.00 | 4.11 | 4.11 | -1.67% | 283,683 |
| Apr 22, 2026 | 4.25 | 4.29 | 4.15 | 4.18 | 4.18 | 3.98% | 489,908 |
| Apr 21, 2026 | 4.12 | 4.20 | 4.00 | 4.02 | 4.02 | -2.19% | 333,771 |
| Apr 20, 2026 | 4.07 | 4.15 | 4.00 | 4.11 | 4.11 | -7.64% | 467,563 |
| Apr 17, 2026 | 4.43 | 4.62 | 4.35 | 4.45 | 4.45 | 2.06% | 707,630 |
| Apr 16, 2026 | 4.15 | 4.37 | 3.93 | 4.36 | 4.36 | 9.55% | 463,853 |
| Apr 15, 2026 | 3.81 | 4.02 | 3.76 | 3.98 | 3.98 | 6.42% | 299,362 |
| Apr 14, 2026 | 3.84 | 3.95 | 3.70 | 3.74 | 3.74 | 0.54% | 589,859 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.58 | 3.72 | 3.72 | -1.06% | 392,378 |
| Apr 10, 2026 | 3.67 | 3.77 | 3.63 | 3.76 | 3.76 | 0.80% | 224,833 |
| Apr 9, 2026 | 3.58 | 3.75 | 3.53 | 3.73 | 3.73 | 0.54% | 270,527 |
| Apr 8, 2026 | 3.86 | 3.89 | 3.66 | 3.71 | 3.71 | 6.00% | 491,619 |
| Apr 7, 2026 | 3.48 | 3.52 | 3.40 | 3.50 | 3.50 | -4.37% | 347,013 |
| Apr 6, 2026 | 3.68 | 3.72 | 3.62 | 3.66 | 3.66 | 5.17% | 289,102 |
| Apr 2, 2026 | 3.38 | 3.49 | 3.34 | 3.48 | 3.48 | -6.70% | 788,013 |
| Apr 1, 2026 | 3.76 | 3.82 | 3.70 | 3.73 | 3.73 | 1.08% | 279,629 |
| Mar 31, 2026 | 3.57 | 3.69 | 3.51 | 3.69 | 3.69 | 3.07% | 455,931 |
| Mar 30, 2026 | 3.75 | 3.76 | 3.53 | 3.58 | 3.58 | -0.83% | 346,487 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.56 | 3.61 | 3.61 | -2.70% | 525,638 |
| Mar 26, 2026 | 3.91 | 3.94 | 3.68 | 3.71 | 3.71 | -9.31% | 581,079 |
| Mar 25, 2026 | 4.18 | 4.20 | 4.05 | 4.09 | 4.09 | 2.79% | 215,299 |
| Mar 24, 2026 | 4.14 | 4.14 | 3.95 | 3.98 | 3.98 | -6.35% | 436,739 |
| Mar 23, 2026 | 4.19 | 4.44 | 4.18 | 4.25 | 4.25 | -0.70% | 497,557 |
| Mar 20, 2026 | 4.34 | 4.35 | 4.23 | 4.28 | 4.28 | -1.61% | 246,002 |
| Mar 19, 2026 | 4.31 | 4.41 | 4.21 | 4.35 | 4.35 | -0.68% | 387,047 |
| Mar 18, 2026 | 4.50 | 4.54 | 4.31 | 4.38 | 4.38 | -10.98% | 690,323 |
| Mar 17, 2026 | 4.77 | 4.97 | 4.68 | 4.92 | 4.92 | 0.41% | 446,885 |
| Mar 16, 2026 | 4.60 | 4.99 | 4.55 | 4.90 | 4.90 | 18.07% | 827,240 |
| Mar 13, 2026 | 4.36 | 4.43 | 4.09 | 4.15 | 4.15 | 3.49% | 622,021 |
| Mar 12, 2026 | 4.06 | 4.09 | 3.93 | 4.01 | 4.01 | -1.72% | 343,837 |
| 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 |