Skip to main content
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
17.05
-0.21 (-1.22%)
Jun 27, 2025, 4:00 PM - Market closed

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.1917.2116.9117.10--0.93%13,387,422
Jun 26, 202517.5217.5817.2217.2617.26-2.38%19,995,690
Jun 25, 202517.6017.8117.5517.6817.68-1.17%17,627,238
Jun 24, 202518.1118.1917.7917.8917.70-3.19%23,324,856
Jun 23, 202518.9919.2818.4518.4818.29-3.04%25,772,905
Jun 20, 202518.6419.1818.5519.0618.860.90%15,754,548
Jun 18, 202518.7918.9818.5318.8918.690.16%15,699,915
Jun 17, 202518.6218.9318.4718.8618.662.67%14,086,760
Jun 16, 202518.6018.6118.2118.3718.18-2.91%13,443,253
Jun 13, 202518.7819.0518.4718.9218.723.50%21,717,750
Jun 12, 202518.6218.6718.2718.2818.09-1.08%17,712,557
Jun 11, 202518.2218.6718.1418.4818.290.87%14,859,631
Jun 10, 202518.5818.6818.2818.3218.13-1.72%13,329,940
Jun 9, 202518.6218.7418.4818.6418.44-0.16%9,970,944
Jun 6, 202518.7318.8918.5118.6718.47-2.96%15,768,130
Jun 5, 202518.7919.4218.6719.2419.041.48%14,979,186
Jun 4, 202518.8518.9918.7618.9618.760.21%10,593,697
Jun 3, 202519.2919.3318.8318.9218.72-1.71%13,599,424
Jun 2, 202519.7420.0019.2419.2519.05-1.69%15,679,002
May 30, 202519.6220.1819.4019.5819.370.51%16,344,620
May 29, 202519.1619.8719.1619.4819.28-1.12%12,486,020
May 28, 202519.3219.7719.2119.7019.491.70%13,758,969
May 27, 202519.8920.0819.3419.3719.17-6.06%12,216,745
May 23, 202520.9621.0020.3620.6220.402.13%16,407,544
May 22, 202520.2320.3519.8120.1919.980.05%13,559,881
May 21, 202519.6520.2919.2420.1819.975.05%17,213,441
May 20, 202519.1919.5119.0919.2119.011.16%11,731,216
May 19, 202519.6519.6618.9418.9918.79-0.31%19,466,857
May 16, 202519.3519.5519.0419.0518.85-1.85%18,087,460
May 15, 202519.8919.9519.3619.4119.21-1.37%17,397,539
May 14, 202519.6519.8919.5419.6819.47-0.40%14,670,015
May 13, 202520.1020.1719.5219.7619.55-1.94%16,397,055
May 12, 202520.3120.8520.1420.1519.94-9.84%19,651,147
May 9, 202522.0922.5221.9722.3522.120.45%10,009,805
May 8, 202522.2022.6421.5922.2522.02-1.90%16,509,661
May 7, 202522.8023.3322.3722.6822.44-1.13%15,541,665
May 6, 202523.0723.1922.4322.9422.702.46%12,003,000
May 5, 202522.5022.6122.0322.3922.161.73%11,728,765
May 2, 202522.2722.5521.8122.0121.78-4.35%18,121,387
May 1, 202522.7623.0822.3123.0122.77-1.92%18,540,936
Apr 30, 202524.3825.1523.2323.4623.21-0.30%24,942,385
Apr 29, 202524.2124.2423.3623.5323.28-1.67%13,821,492
Apr 28, 202523.8724.7023.6023.9323.68-0.17%11,276,226
Apr 25, 202524.4824.9023.9123.9723.72-2.12%15,881,709
Apr 24, 202525.9226.0924.3824.4924.23-6.28%14,539,344
Apr 23, 202525.3226.3324.5626.1325.86-4.60%21,539,347
Apr 22, 202528.5728.7427.0027.3927.10-7.53%18,717,428
Apr 21, 202528.4930.5028.4229.6229.317.01%23,295,560
Apr 17, 202527.4828.0626.9027.6827.39-0.14%23,450,516
Apr 16, 202526.8628.4926.3627.7227.436.78%16,803,121