ProShares Ultra XRP ETF (UXRP)

NYSEARCA: UXRP · Real-Time Price · USD

10.04

-1.10 (-9.87%)

At close: Nov 6, 2026, 4:00 PM EST

8.51

-1.53 (-15.24%)

Pre-market: Nov 9, 2026, 7:02 AM EST

UXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.20	10.45	10.01	10.04	10.04	-9.87%	123,748
Nov 5, 2026	12.53	12.56	11.06	11.14	11.14	-11.16%	86,851
Nov 4, 2026	12.14	13.20	12.10	12.54	12.54	4.08%	97,549
Nov 3, 2026	12.08	12.18	11.95	12.05	12.05	5.23%	37,137
Nov 2, 2026	11.58	11.69	11.26	11.45	11.45	-1.12%	67,746
Oct 30, 2026	11.51	11.81	11.18	11.58	11.58	-4.85%	161,223
Oct 29, 2026	12.44	12.85	12.16	12.17	12.17	-8.50%	77,435
Oct 28, 2026	12.94	13.32	12.76	13.30	13.30	1.92%	48,729
Oct 27, 2026	12.83	13.10	12.75	13.05	13.05	4.40%	65,006
Oct 26, 2026	12.46	12.66	12.25	12.50	12.50	-1.50%	82,893
Oct 23, 2026	12.94	13.14	12.66	12.69	12.69	-0.63%	65,107
Oct 22, 2026	13.16	13.33	12.71	12.77	12.77	-12.35%	97,215
Oct 21, 2026	13.99	14.75	13.82	14.57	14.57	9.47%	142,587
Oct 20, 2026	12.72	13.66	12.65	13.31	13.31	3.98%	91,355
Oct 19, 2026	13.05	13.05	12.66	12.80	12.80	0.47%	51,220
Oct 16, 2026	13.53	13.62	12.56	12.74	12.74	-7.08%	147,052
Oct 15, 2026	12.69	13.77	12.47	13.71	13.71	2.85%	109,474
Oct 14, 2026	13.96	14.18	13.23	13.33	13.33	-6.59%	121,778
Oct 13, 2026	14.14	14.48	14.09	14.27	14.27	0.85%	52,742
Oct 12, 2026	14.58	14.77	13.94	14.15	14.15	-3.08%	61,098
Oct 9, 2026	14.69	14.73	14.44	14.60	14.60	1.67%	84,964
Oct 8, 2026	14.95	15.13	13.22	14.36	14.36	-6.63%	297,504
Oct 7, 2026	15.88	15.93	15.29	15.38	15.38	-11.46%	155,542
Oct 6, 2026	17.50	17.83	17.21	17.37	17.37	-0.23%	84,925
Oct 5, 2026	17.69	17.78	17.06	17.41	17.41	4.82%	124,186
Oct 2, 2026	18.26	18.51	16.22	16.61	16.61	-4.43%	185,538
Oct 1, 2026	16.88	17.58	16.77	17.38	17.38	1.46%	121,938
Sep 30, 2026	18.18	18.33	17.01	17.13	17.13	-0.64%	111,161
Sep 29, 2026	18.44	18.68	16.83	17.24	17.24	1.23%	147,382
Sep 28, 2026	18.02	18.22	16.86	17.03	17.03	-11.26%	260,841
Sep 25, 2026	19.67	19.90	18.75	19.19	19.19	5.50%	254,542
Sep 24, 2026	17.42	18.48	17.32	18.19	18.19	4.30%	247,476
Sep 23, 2026	19.40	19.63	17.20	17.44	17.44	-11.96%	259,600
Sep 22, 2026	18.71	20.25	18.46	19.81	19.81	10.98%	294,368
Sep 21, 2026	17.37	18.01	17.10	17.85	17.85	13.33%	341,118
Sep 18, 2026	13.98	15.78	13.97	15.75	15.75	18.15%	249,976
Sep 17, 2026	13.44	13.83	13.24	13.33	13.33	-0.82%	225,955
Sep 16, 2026	12.97	13.52	12.42	13.44	13.44	0.75%	188,749
Sep 15, 2026	16.67	16.70	13.23	13.34	13.34	-23.20%	394,759
Sep 14, 2026	15.78	17.73	15.78	17.37	17.37	15.19%	191,310
Sep 11, 2026	15.01	16.72	14.82	15.08	15.08	1.55%	637,719
Sep 10, 2026	15.00	15.30	14.72	14.85	14.85	-7.71%	103,896
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