ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
16.09
-0.52 (-3.13%)
At close: Sep 9, 2026, 4:00 PM EDT
16.09
0.00 (0.00%)
After-hours: Sep 9, 2026, 6:30 PM EDT
UXRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 16.87 | 16.88 | 16.04 | 16.09 | 16.09 | -3.13% | 64,727 |
| Sep 8, 2026 | 16.09 | 17.20 | 15.70 | 16.61 | 16.61 | 2.66% | 189,448 |
| Sep 4, 2026 | 16.33 | 16.62 | 15.71 | 16.18 | 16.18 | -9.56% | 206,480 |
| Sep 3, 2026 | 16.01 | 17.94 | 16.01 | 17.89 | 17.89 | 19.35% | 212,139 |
| Sep 2, 2026 | 14.58 | 15.10 | 14.54 | 14.99 | 14.99 | -1.90% | 77,567 |
| Sep 1, 2026 | 15.56 | 15.86 | 14.90 | 15.28 | 15.28 | -4.68% | 67,591 |
| Aug 31, 2026 | 15.58 | 16.14 | 15.35 | 16.03 | 16.03 | 1.26% | 104,002 |
| Aug 28, 2026 | 16.80 | 17.30 | 15.51 | 15.83 | 15.83 | -11.17% | 148,733 |
| Aug 27, 2026 | 17.17 | 18.17 | 16.91 | 17.82 | 17.82 | 11.65% | 182,088 |
| Aug 26, 2026 | 16.01 | 16.59 | 15.54 | 15.96 | 15.96 | -12.74% | 243,240 |
| Aug 25, 2026 | 17.75 | 18.54 | 17.59 | 18.29 | 18.29 | -1.93% | 150,111 |
| Aug 24, 2026 | 19.23 | 19.68 | 18.11 | 18.65 | 18.65 | 16.27% | 482,875 |
| Aug 21, 2026 | 16.37 | 17.06 | 15.84 | 16.04 | 16.04 | 22.54% | 592,478 |
| Aug 20, 2026 | 12.52 | 15.07 | 12.28 | 13.09 | 13.09 | 31.69% | 766,793 |
| Aug 19, 2026 | 9.16 | 10.09 | 9.04 | 9.94 | 9.94 | 12.87% | 213,523 |
| Aug 18, 2026 | 8.71 | 8.83 | 8.67 | 8.81 | 8.81 | 0.30% | 67,894 |
| Aug 17, 2026 | 8.74 | 8.93 | 8.74 | 8.78 | 8.78 | 0.23% | 56,353 |
| Aug 14, 2026 | 8.84 | 8.91 | 8.74 | 8.76 | 8.76 | -2.12% | 144,717 |
| Aug 13, 2026 | 8.88 | 8.98 | 8.78 | 8.95 | 8.95 | 0.22% | 107,522 |
| Aug 12, 2026 | 9.09 | 9.09 | 8.91 | 8.93 | 8.93 | -1.11% | 96,494 |
| Aug 11, 2026 | 8.94 | 9.07 | 8.68 | 9.03 | 9.03 | -1.42% | 115,276 |
| Aug 10, 2026 | 9.33 | 9.39 | 9.08 | 9.16 | 9.16 | -0.65% | 49,997 |
| Aug 7, 2026 | 9.53 | 9.55 | 9.06 | 9.22 | 9.22 | -2.12% | 99,058 |
| Aug 6, 2026 | 9.64 | 9.77 | 9.40 | 9.42 | 9.42 | -6.92% | 94,834 |
| Aug 5, 2026 | 9.98 | 10.17 | 9.86 | 10.12 | 10.12 | -1.75% | 60,267 |
| Aug 4, 2026 | 10.26 | 10.35 | 10.16 | 10.30 | 10.30 | -0.48% | 62,047 |
| Aug 3, 2026 | 10.13 | 10.45 | 10.06 | 10.35 | 10.35 | 3.92% | 40,257 |
| Jul 31, 2026 | 10.20 | 10.36 | 9.95 | 9.96 | 9.96 | -5.41% | 43,797 |
| 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 |