ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
39.20
+2.33 (6.31%)
At close: May 12, 2025, 4:00 PM
39.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.07 | 39.20 | 38.55 | 39.20 | 39.20 | 6.31% | 6,833 |
| May 9, 2025 | 37.02 | 37.02 | 36.61 | 36.87 | 36.87 | -0.16% | 1,873 |
| May 8, 2025 | 36.39 | 37.50 | 36.39 | 36.93 | 36.93 | 2.73% | 1,734 |
| May 7, 2025 | 35.76 | 36.18 | 35.72 | 35.95 | 35.95 | 0.90% | 906 |
| May 6, 2025 | 35.74 | 35.89 | 35.48 | 35.63 | 35.63 | -1.68% | 1,292 |
| May 5, 2025 | 36.63 | 36.64 | 36.24 | 36.24 | 36.24 | -0.01% | 5,122 |
| May 2, 2025 | 36.00 | 36.27 | 36.00 | 36.24 | 36.24 | 3.29% | 1,085 |
| May 1, 2025 | 34.74 | 35.35 | 34.54 | 35.09 | 35.09 | 1.61% | 3,100 |
| Apr 30, 2025 | 33.46 | 34.53 | 33.46 | 34.53 | 34.53 | 1.62% | 2,243 |
| Apr 29, 2025 | 32.99 | 34.00 | 32.99 | 33.98 | 33.98 | 1.15% | 1,991 |
| Apr 28, 2025 | 33.79 | 33.79 | 33.35 | 33.60 | 33.60 | 0.80% | 1,201 |
| Apr 25, 2025 | 33.45 | 33.45 | 33.02 | 33.33 | 33.33 | -0.18% | 1,340 |
| Apr 24, 2025 | 32.64 | 33.39 | 32.64 | 33.39 | 33.39 | 4.48% | 1,690 |
| Apr 23, 2025 | 33.12 | 33.30 | 31.77 | 31.96 | 31.96 | 2.53% | 2,978 |
| Apr 22, 2025 | 31.19 | 31.19 | 31.12 | 31.17 | 31.17 | 3.75% | 648 |
| Apr 21, 2025 | 30.55 | 30.90 | 29.84 | 30.04 | 30.04 | -4.62% | 1,450 |
| Apr 17, 2025 | 31.53 | 32.04 | 31.50 | 31.50 | 31.50 | 0.93% | 975 |
| Apr 16, 2025 | 31.85 | 31.85 | 30.81 | 31.21 | 31.21 | -2.68% | 4,969 |
| Apr 15, 2025 | 32.18 | 32.23 | 32.07 | 32.07 | 32.07 | -1.09% | 1,107 |
| Apr 14, 2025 | 32.37 | 32.53 | 32.37 | 32.42 | 32.42 | 1.99% | 755 |
| Apr 11, 2025 | 30.27 | 31.89 | 30.07 | 31.79 | 31.79 | 3.31% | 3,464 |
| Apr 10, 2025 | 31.10 | 31.27 | 29.55 | 30.77 | 30.77 | -5.07% | 3,158 |
| Apr 9, 2025 | 27.65 | 32.69 | 27.65 | 32.42 | 32.42 | 18.29% | 5,110 |
| Apr 8, 2025 | 29.64 | 29.90 | 27.40 | 27.40 | 27.40 | -2.03% | 2,053 |
| Apr 7, 2025 | 24.87 | 29.36 | 24.87 | 27.97 | 27.97 | -0.86% | 3,052 |
| Apr 4, 2025 | 30.92 | 30.92 | 28.20 | 28.21 | 28.21 | -12.70% | 27,124 |
| Apr 3, 2025 | 34.01 | 34.01 | 32.31 | 32.32 | 32.32 | -10.98% | 3,034 |
| Apr 2, 2025 | 35.20 | 36.30 | 35.20 | 36.30 | 36.30 | 2.10% | 1,090 |
| Apr 1, 2025 | 35.29 | 35.56 | 34.97 | 35.56 | 35.56 | 1.04% | 1,594 |
| Mar 31, 2025 | 35.13 | 35.50 | 35.00 | 35.19 | 35.19 | 1.29% | 3,989 |
| Mar 28, 2025 | 36.00 | 36.00 | 34.71 | 34.74 | 34.74 | -4.35% | 1,306 |
| Mar 27, 2025 | 36.43 | 36.45 | 36.32 | 36.32 | 36.32 | -0.82% | 4,579 |
| Mar 26, 2025 | 36.51 | 36.62 | 36.49 | 36.62 | 36.62 | -1.58% | 1,088 |
| Mar 25, 2025 | 37.25 | 37.28 | 37.04 | 37.21 | 37.12 | 0.12% | 1,448 |
| Mar 24, 2025 | 37.00 | 37.17 | 36.70 | 37.17 | 37.07 | 3.92% | 2,631 |
| Mar 21, 2025 | 35.33 | 35.77 | 35.33 | 35.77 | 35.68 | -1.32% | 345 |
| Mar 20, 2025 | 35.84 | 36.69 | 35.84 | 36.24 | 36.15 | -0.85% | 1,318 |
| Mar 19, 2025 | 36.27 | 36.96 | 36.03 | 36.55 | 36.46 | 2.58% | 3,027 |
| Mar 18, 2025 | 35.75 | 35.75 | 35.27 | 35.64 | 35.55 | -1.70% | 3,912 |
| Mar 17, 2025 | 36.22 | 36.50 | 36.22 | 36.25 | 36.16 | 2.63% | 7,685 |
| Mar 14, 2025 | 34.89 | 35.32 | 34.49 | 35.32 | 35.23 | 4.03% | 1,421 |
| Mar 13, 2025 | 34.86 | 34.86 | 33.95 | 33.95 | 33.87 | -2.41% | 6,383 |
| Mar 12, 2025 | 34.82 | 34.93 | 34.79 | 34.79 | 34.70 | 0.12% | 1,463 |
| Mar 11, 2025 | 35.00 | 35.30 | 34.46 | 34.75 | 34.66 | -3.20% | 2,676 |
| Mar 10, 2025 | 36.48 | 36.48 | 35.76 | 35.90 | 35.81 | -3.24% | 1,501 |
| Mar 7, 2025 | 35.92 | 37.10 | 35.83 | 37.10 | 37.01 | 2.50% | 3,623 |
| Mar 6, 2025 | 36.34 | 36.60 | 35.76 | 36.20 | 36.11 | -1.90% | 4,384 |
| Mar 5, 2025 | 36.00 | 37.04 | 36.00 | 36.90 | 36.81 | 3.21% | 6,958 |
| Mar 4, 2025 | 35.31 | 36.90 | 35.29 | 35.75 | 35.66 | -3.52% | 2,486 |
| Mar 3, 2025 | 38.70 | 38.70 | 36.85 | 37.06 | 36.96 | -3.02% | 11,702 |