ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
52.42
+2.06 (4.09%)
At close: Mar 6, 2026, 4:00 PM EST
52.71
+0.29 (0.55%)
After-hours: Mar 6, 2026, 8:00 PM EST
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.19 | 53.01 | 51.60 | 52.42 | 52.42 | 4.09% | 12,475,173 |
| Mar 5, 2026 | 50.21 | 51.62 | 49.47 | 50.36 | 50.36 | 1.66% | 10,702,753 |
| Mar 4, 2026 | 50.32 | 50.77 | 49.10 | 49.54 | 49.54 | -2.13% | 10,000,307 |
| Mar 3, 2026 | 51.73 | 52.89 | 50.11 | 50.62 | 50.62 | 2.72% | 12,537,928 |
| Mar 2, 2026 | 50.92 | 51.07 | 48.78 | 49.28 | 49.28 | -0.02% | 9,773,638 |
| Feb 27, 2026 | 49.95 | 50.26 | 49.16 | 49.29 | 49.29 | 1.46% | 5,977,696 |
| Feb 26, 2026 | 47.75 | 49.59 | 47.75 | 48.58 | 48.58 | 1.72% | 5,503,771 |
| Feb 25, 2026 | 48.39 | 48.41 | 47.64 | 47.76 | 47.76 | -2.45% | 4,012,269 |
| Feb 24, 2026 | 50.19 | 50.60 | 48.77 | 48.96 | 48.96 | -2.18% | 5,255,141 |
| Feb 23, 2026 | 48.91 | 50.49 | 48.45 | 50.05 | 50.05 | 3.07% | 6,115,096 |
| Feb 20, 2026 | 50.11 | 50.21 | 48.44 | 48.56 | 48.56 | -1.98% | 10,581,069 |
| Feb 19, 2026 | 49.71 | 50.20 | 49.21 | 49.54 | 49.54 | 0.73% | 4,187,505 |
| Feb 18, 2026 | 49.66 | 49.92 | 48.54 | 49.18 | 49.18 | -1.44% | 5,806,393 |
| Feb 17, 2026 | 50.51 | 51.46 | 49.45 | 49.90 | 49.90 | -0.48% | 7,787,880 |
| Feb 13, 2026 | 50.14 | 51.06 | 49.12 | 50.14 | 50.14 | -0.02% | 7,887,120 |
| Feb 12, 2026 | 47.45 | 50.34 | 47.23 | 50.15 | 50.15 | 4.70% | 7,685,984 |
| Feb 11, 2026 | 46.98 | 48.48 | 46.84 | 47.90 | 47.90 | 0.04% | 5,926,540 |
| Feb 10, 2026 | 47.29 | 47.96 | 46.96 | 47.88 | 47.88 | 0.84% | 4,924,113 |
| Feb 9, 2026 | 48.41 | 48.63 | 47.07 | 47.48 | 47.48 | -1.31% | 5,899,523 |
| Feb 6, 2026 | 50.22 | 50.34 | 47.77 | 48.11 | 48.11 | -5.72% | 13,186,599 |
| Feb 5, 2026 | 50.31 | 51.41 | 49.73 | 51.03 | 51.03 | 3.85% | 12,708,086 |
| Feb 4, 2026 | 48.29 | 50.09 | 48.06 | 49.14 | 49.14 | 1.47% | 11,254,916 |
| Feb 3, 2026 | 47.07 | 49.55 | 46.92 | 48.43 | 48.43 | 2.63% | 9,217,427 |
| Feb 2, 2026 | 48.43 | 48.47 | 46.91 | 47.19 | 47.19 | -1.54% | 8,863,626 |
| Jan 30, 2026 | 47.96 | 48.90 | 47.46 | 47.93 | 47.93 | 1.01% | 6,406,674 |
| Jan 29, 2026 | 46.97 | 49.31 | 46.84 | 47.45 | 47.45 | 0.70% | 7,019,940 |
| Jan 28, 2026 | 46.81 | 47.44 | 46.65 | 47.12 | 47.12 | 0.06% | 6,247,824 |
| Jan 27, 2026 | 47.38 | 47.51 | 46.89 | 47.09 | 47.09 | -1.15% | 4,383,139 |
| Jan 26, 2026 | 48.14 | 48.25 | 47.37 | 47.64 | 47.64 | -1.53% | 5,925,098 |
| Jan 23, 2026 | 48.61 | 48.79 | 48.01 | 48.38 | 48.38 | 0.04% | 3,775,489 |
| Jan 22, 2026 | 48.17 | 48.82 | 47.92 | 48.36 | 48.36 | -1.53% | 5,032,345 |
| Jan 21, 2026 | 50.42 | 50.75 | 48.38 | 49.11 | 49.11 | -3.46% | 11,990,198 |
| Jan 20, 2026 | 50.06 | 51.08 | 49.37 | 50.87 | 50.87 | 6.13% | 8,195,058 |
| Jan 16, 2026 | 47.52 | 48.25 | 47.40 | 47.93 | 47.93 | 0.44% | 4,903,705 |
| Jan 15, 2026 | 47.25 | 47.93 | 47.06 | 47.72 | 47.72 | -0.79% | 5,429,902 |
| Jan 14, 2026 | 47.98 | 48.97 | 47.84 | 48.10 | 48.10 | 1.50% | 4,055,749 |
| Jan 13, 2026 | 47.04 | 47.88 | 46.93 | 47.39 | 47.39 | 0.62% | 4,300,436 |
| Jan 12, 2026 | 48.01 | 48.02 | 46.92 | 47.10 | 47.10 | -0.44% | 3,910,510 |
| Jan 9, 2026 | 48.03 | 48.32 | 47.05 | 47.31 | 47.31 | -1.89% | 4,566,546 |
| Jan 8, 2026 | 48.34 | 48.63 | 47.98 | 48.22 | 48.22 | 0.12% | 3,414,700 |
| Jan 7, 2026 | 47.63 | 48.22 | 47.27 | 48.16 | 48.16 | 1.01% | 3,920,028 |
| Jan 6, 2026 | 48.51 | 48.54 | 47.58 | 47.68 | 47.68 | -1.75% | 4,246,141 |
| Jan 5, 2026 | 48.80 | 48.83 | 48.17 | 48.53 | 48.53 | -1.98% | 3,232,101 |
| Jan 2, 2026 | 48.95 | 50.25 | 48.71 | 49.51 | 49.51 | -0.42% | 5,793,762 |
| Dec 31, 2025 | 48.61 | 49.76 | 48.57 | 49.72 | 49.72 | 2.28% | 2,957,077 |
| Dec 30, 2025 | 48.52 | 48.70 | 48.28 | 48.61 | 48.61 | 0.41% | 1,529,109 |
| Dec 29, 2025 | 48.47 | 48.78 | 48.13 | 48.41 | 48.41 | 1.11% | 2,498,852 |
| Dec 26, 2025 | 47.81 | 48.09 | 47.60 | 47.88 | 47.88 | 0.13% | 1,712,062 |
| Dec 24, 2025 | 48.33 | 48.35 | 47.72 | 47.82 | 47.82 | -2.88% | 1,491,080 |
| Dec 23, 2025 | 50.12 | 50.14 | 49.19 | 49.24 | 48.28 | -1.34% | 3,807,423 |
| Dec 22, 2025 | 50.11 | 50.38 | 49.79 | 49.91 | 48.94 | -1.85% | 2,005,414 |
| Dec 19, 2025 | 51.77 | 51.79 | 50.72 | 50.85 | 49.86 | -2.57% | 4,439,479 |
| Dec 18, 2025 | 51.94 | 52.56 | 51.19 | 52.19 | 51.17 | -2.28% | 6,544,455 |
| Dec 17, 2025 | 51.44 | 53.43 | 51.34 | 53.41 | 52.37 | 3.39% | 5,655,952 |
| Dec 16, 2025 | 51.57 | 52.53 | 51.15 | 51.66 | 50.65 | 0.86% | 5,780,170 |
| Dec 15, 2025 | 50.09 | 51.54 | 50.08 | 51.22 | 50.22 | 0.51% | 3,663,225 |
| Dec 12, 2025 | 49.58 | 51.51 | 49.44 | 50.96 | 49.97 | 3.37% | 6,409,494 |
| Dec 11, 2025 | 50.18 | 50.82 | 49.29 | 49.30 | 48.34 | -0.70% | 8,496,734 |
| Dec 10, 2025 | 50.76 | 51.02 | 49.33 | 49.65 | 48.68 | -1.92% | 8,070,048 |
| Dec 9, 2025 | 50.59 | 50.71 | 50.11 | 50.62 | 49.63 | 0.30% | 3,782,494 |
| Dec 8, 2025 | 49.83 | 50.92 | 49.82 | 50.47 | 49.49 | 0.92% | 4,890,545 |
| Dec 5, 2025 | 50.05 | 50.24 | 49.41 | 50.01 | 49.04 | -0.42% | 8,599,351 |
| Dec 4, 2025 | 50.02 | 50.90 | 50.02 | 50.22 | 49.24 | -0.18% | 5,100,119 |
| Dec 3, 2025 | 51.04 | 51.24 | 50.09 | 50.31 | 49.33 | -1.00% | 4,643,312 |
| Dec 2, 2025 | 50.72 | 51.32 | 50.30 | 50.82 | 49.83 | -0.45% | 5,792,988 |
| Dec 1, 2025 | 51.39 | 51.42 | 50.48 | 51.05 | 50.06 | 1.41% | 4,794,265 |
| Nov 28, 2025 | 50.97 | 51.02 | 50.29 | 50.34 | 49.36 | -1.55% | 2,356,702 |
| Nov 26, 2025 | 51.60 | 51.83 | 50.68 | 51.13 | 50.13 | -1.97% | 8,971,810 |
| Nov 25, 2025 | 53.71 | 54.71 | 51.89 | 52.16 | 51.14 | -2.76% | 12,585,633 |
| Nov 24, 2025 | 55.21 | 55.51 | 53.33 | 53.64 | 52.60 | -4.40% | 14,281,883 |
| Nov 21, 2025 | 57.19 | 58.31 | 54.69 | 56.11 | 55.02 | -2.86% | 20,028,953 |
| Nov 20, 2025 | 52.71 | 57.92 | 52.05 | 57.76 | 56.64 | 4.56% | 12,501,266 |
| Nov 19, 2025 | 55.76 | 56.24 | 54.04 | 55.24 | 54.16 | -1.07% | 11,213,689 |
| Nov 18, 2025 | 55.40 | 56.90 | 54.64 | 55.84 | 54.75 | 2.50% | 13,999,633 |
| Nov 17, 2025 | 53.52 | 55.32 | 52.56 | 54.48 | 53.42 | 2.87% | 10,479,257 |
| Nov 14, 2025 | 54.56 | 55.04 | 52.08 | 52.96 | 51.93 | 0.23% | 12,130,473 |
| Nov 13, 2025 | 51.00 | 53.22 | 50.92 | 52.84 | 51.81 | 4.92% | 7,221,098 |
| Nov 12, 2025 | 50.04 | 50.88 | 50.00 | 50.36 | 49.38 | -0.16% | 9,392,193 |
| Nov 11, 2025 | 51.12 | 51.36 | 50.28 | 50.44 | 49.46 | -0.71% | 9,117,452 |
| Nov 10, 2025 | 51.76 | 52.26 | 50.56 | 50.80 | 49.81 | -4.44% | 11,179,658 |
| Nov 7, 2025 | 53.94 | 55.55 | 53.16 | 53.16 | 52.13 | -0.30% | 13,105,973 |
| Nov 6, 2025 | 51.88 | 53.66 | 51.69 | 53.32 | 52.28 | 3.25% | 10,951,011 |
| Nov 5, 2025 | 52.24 | 52.40 | 50.84 | 51.64 | 50.63 | -0.92% | 7,969,463 |
| Nov 4, 2025 | 51.96 | 52.28 | 51.09 | 52.12 | 51.11 | 3.49% | 11,844,960 |
| Nov 3, 2025 | 49.80 | 51.08 | 49.76 | 50.36 | 49.38 | -0.47% | 9,373,019 |
| Oct 31, 2025 | 49.96 | 51.24 | 49.92 | 50.60 | 49.61 | -0.71% | 11,322,766 |
| Oct 30, 2025 | 50.20 | 51.04 | 49.68 | 50.96 | 49.97 | 3.24% | 10,551,015 |
| Oct 29, 2025 | 49.12 | 50.36 | 48.88 | 49.36 | 48.40 | -0.08% | 11,079,715 |
| Oct 28, 2025 | 49.40 | 49.92 | 49.00 | 49.40 | 48.44 | -0.72% | 6,057,928 |
| Oct 27, 2025 | 50.36 | 50.52 | 49.72 | 49.76 | 48.79 | -3.64% | 5,106,373 |
| Oct 24, 2025 | 51.76 | 52.00 | 51.32 | 51.64 | 50.63 | -2.27% | 9,349,107 |
| Oct 23, 2025 | 53.72 | 53.80 | 52.60 | 52.84 | 51.81 | -1.71% | 7,054,320 |
| Oct 22, 2025 | 52.80 | 54.82 | 52.78 | 53.76 | 52.71 | 1.51% | 9,253,988 |
| Oct 21, 2025 | 52.84 | 53.24 | 52.52 | 52.96 | 51.93 | 0.08% | 5,721,962 |
| Oct 20, 2025 | 53.84 | 53.88 | 52.64 | 52.92 | 51.89 | -3.01% | 5,343,689 |
| Oct 17, 2025 | 55.80 | 56.16 | 54.24 | 54.56 | 53.50 | -1.52% | 7,896,485 |
| Oct 16, 2025 | 53.92 | 56.28 | 53.44 | 55.40 | 54.32 | 1.99% | 8,617,355 |
| Oct 15, 2025 | 53.92 | 55.88 | 53.04 | 54.32 | 53.26 | -1.24% | 8,455,766 |
| Oct 14, 2025 | 56.28 | 57.28 | 54.12 | 55.00 | 53.93 | 0.36% | 15,346,645 |
| Oct 13, 2025 | 55.40 | 55.64 | 54.36 | 54.80 | 53.73 | -4.46% | 10,561,117 |