Skip to main content
IC
ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
20.15
-2.20 (-9.84%)
At close: May 12, 2025, 4:00 PM
20.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.3120.8520.1420.1520.15-9.84%19,367,463
May 9, 202522.0922.5221.9722.3522.350.45%10,009,805
May 8, 202522.2022.6421.5922.2522.25-1.90%16,509,661
May 7, 202522.8023.3322.3722.6822.68-1.13%15,541,665
May 6, 202523.0723.1922.4322.9422.942.46%12,003,000
May 5, 202522.5022.6122.0322.3922.391.73%11,728,765
May 2, 202522.2722.5521.8122.0122.01-4.35%18,121,387
May 1, 202522.7623.0822.3123.0123.01-1.92%18,540,936
Apr 30, 202524.3825.1523.2323.4623.46-0.30%24,942,385
Apr 29, 202524.2124.2423.3623.5323.53-1.67%13,821,492
Apr 28, 202523.8724.7023.6023.9323.93-0.17%11,276,226
Apr 25, 202524.4824.9023.9123.9723.97-2.12%15,881,709
Apr 24, 202525.9226.0924.3824.4924.49-6.28%14,539,344
Apr 23, 202525.3226.3324.5626.1326.13-4.60%21,539,347
Apr 22, 202528.5728.7427.0027.3927.39-7.53%18,717,428
Apr 21, 202528.4930.5028.4229.6229.627.01%23,295,560
Apr 17, 202527.4828.0626.9027.6827.68-0.14%23,450,516
Apr 16, 202526.8628.4926.3627.7227.726.78%16,803,121
Apr 15, 202525.6826.0925.1725.9625.960.74%11,943,805
Apr 14, 202525.0226.5224.9825.7725.77-2.83%18,674,492
Apr 11, 202528.2728.7226.1226.5226.52-5.05%21,552,028
Apr 10, 202526.8930.0526.7327.9327.9310.00%40,779,988
Apr 9, 202536.0336.1124.7325.3925.39-28.01%36,688,032
Apr 8, 202530.2536.8229.6535.2735.274.53%29,466,477
Apr 7, 202536.7838.2530.0233.7433.740.69%33,510,502
Apr 4, 202530.6433.5630.2933.5133.5118.20%28,141,059
Apr 3, 202527.4028.4727.0228.3528.3514.22%18,572,336
Apr 2, 202526.1126.1524.4424.8224.82-1.82%15,989,136
Apr 1, 202525.7826.3125.0425.2825.28-0.98%16,111,505
Mar 31, 202526.8527.2625.3325.5325.53-1.81%15,547,086
Mar 28, 202524.7426.0924.6426.0026.006.08%12,033,573
Mar 27, 202524.4824.7724.0124.5124.510.99%10,172,698
Mar 26, 202523.4924.4723.3624.2724.272.36%13,654,109
Mar 25, 202523.7223.9123.5823.7123.46-0.71%11,283,253
Mar 24, 202524.2924.3823.7323.8823.63-5.13%13,097,340
Mar 21, 202525.8426.0025.0925.1724.900.04%10,365,202
Mar 20, 202525.4725.5724.5325.1624.890.72%8,450,207
Mar 19, 202525.5625.7224.4424.9824.72-3.07%16,300,002
Mar 18, 202525.2926.0625.2725.7725.503.16%10,140,444
Mar 17, 202525.5925.6224.6224.9824.72-2.23%10,985,587
Mar 14, 202526.5526.6225.4025.5525.28-6.03%15,480,056
Mar 13, 202526.2127.4426.1227.1926.904.02%12,839,540
Mar 12, 202525.6726.8825.5426.1425.86-1.47%16,464,504
Mar 11, 202526.0827.0925.5926.5326.252.51%20,273,246
Mar 10, 202525.0126.5224.7825.8825.617.97%16,096,849
Mar 7, 202524.6025.2623.7823.9723.72-1.48%19,144,969
Mar 6, 202524.0124.6523.4524.3324.075.28%15,518,564
Mar 5, 202523.8924.3322.8723.1122.87-3.14%17,826,327
Mar 4, 202523.5124.4022.8523.8623.613.69%22,982,528
Mar 3, 202521.6623.4621.5323.0122.775.16%20,311,863