Skip to main content
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
13.77
-0.23 (-1.64%)
At close: Sep 26, 2025, 4:00 PM EDT
13.77
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.9214.0213.7513.7713.77-1.64%27,687,522
Sep 25, 202514.0014.2313.9114.0014.001.52%31,459,630
Sep 24, 202513.5913.8913.5813.7913.79-0.36%20,947,148
Sep 23, 202513.6413.9213.6013.8413.661.54%30,327,704
Sep 22, 202513.9113.9113.5913.6313.45-1.30%26,338,424
Sep 19, 202513.8914.0213.7613.8113.63-1.36%26,798,317
Sep 18, 202514.0214.1313.8314.0013.82-1.41%28,817,216
Sep 17, 202514.1414.5114.0314.2014.010.42%32,096,149
Sep 16, 202514.0514.1814.0314.1413.950.50%14,620,536
Sep 15, 202514.1614.1714.0614.0713.88-1.47%23,194,980
Sep 12, 202514.2914.3114.1814.2814.090.14%24,526,645
Sep 11, 202514.4914.5314.2114.2614.07-2.40%30,465,994
Sep 10, 202514.5214.7214.4514.6114.42-0.88%26,469,908
Sep 9, 202514.8314.9514.7014.7414.55-0.61%19,899,447
Sep 8, 202514.8514.9514.7614.8314.63-0.74%19,546,195
Sep 5, 202514.6415.2114.5914.9414.741.01%27,844,117
Sep 4, 202515.1115.1914.7814.7914.59-2.50%26,621,580
Sep 3, 202515.2315.4015.1215.1714.97-1.49%25,034,343
Sep 2, 202515.5715.7815.3815.4015.202.33%24,633,988
Aug 29, 202514.8815.1914.8715.0514.851.90%21,962,990
Aug 28, 202514.8815.0214.7314.7714.58-1.01%18,148,885
Aug 27, 202515.0715.0714.8714.9214.72-0.67%15,733,013
Aug 26, 202515.2315.2714.9915.0214.82-1.18%16,852,589
Aug 25, 202515.0915.2015.0015.2015.001.33%15,967,538
Aug 22, 202515.5615.5914.9115.0014.80-4.46%33,864,086
Aug 21, 202515.6515.8215.5215.7015.491.29%26,747,352
Aug 20, 202515.4115.8715.4015.5015.300.85%30,681,103
Aug 19, 202515.1415.4615.0615.3715.171.72%28,474,952
Aug 18, 202515.1515.2015.0715.1114.910.07%20,374,662
Aug 15, 202514.9115.1714.9115.1014.900.80%24,616,211
Aug 14, 202515.1215.1514.9214.9814.78-25,878,413
Aug 13, 202514.9715.1314.8814.9814.78-0.93%31,243,977
Aug 12, 202515.4415.5515.1015.1214.92-3.20%29,921,860
Aug 11, 202515.5015.7115.3915.6215.410.71%26,995,065
Aug 8, 202515.7515.7815.4815.5115.31-2.15%25,806,178
Aug 7, 202515.5616.1015.5115.8515.640.19%32,412,325
Aug 6, 202516.1116.1715.7615.8215.61-2.22%20,452,766
Aug 5, 202515.8916.2515.8316.1815.971.57%27,630,900
Aug 4, 202516.3716.3915.9215.9315.72-4.44%28,509,433
Aug 1, 202516.3316.8616.3316.6716.454.91%43,816,188
Jul 31, 202515.3215.9715.3015.8915.681.27%30,264,167
Jul 30, 202515.5815.9115.4615.6915.480.45%34,988,091
Jul 29, 202515.3915.6915.3815.6215.410.84%20,247,175
Jul 28, 202515.4515.6015.4215.4915.29-16,997,524
Jul 25, 202515.6315.6515.4415.4915.29-1.02%21,944,187
Jul 24, 202515.6315.6915.5315.6515.44-0.13%20,869,861
Jul 23, 202515.8616.0115.6715.6715.46-2.49%27,125,148
Jul 22, 202516.0516.2716.0016.0715.86-20,053,845
Jul 21, 202516.0816.1015.8516.0715.86-0.50%21,958,634
Jul 18, 202516.0216.2416.0116.1515.940.31%19,803,116