ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
50.01
-0.21 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.05 | 50.24 | 49.41 | 50.01 | 50.01 | -0.42% | 8,578,070 |
| Dec 4, 2025 | 50.02 | 50.90 | 50.02 | 50.22 | 50.22 | -0.18% | 5,084,327 |
| Dec 3, 2025 | 51.04 | 51.24 | 50.09 | 50.31 | 50.31 | -1.00% | 4,616,218 |
| Dec 2, 2025 | 50.72 | 51.32 | 50.30 | 50.82 | 50.82 | -0.45% | 5,761,252 |
| Dec 1, 2025 | 51.39 | 51.42 | 50.48 | 51.05 | 51.05 | 1.41% | 4,785,712 |
| Nov 28, 2025 | 50.97 | 51.02 | 50.29 | 50.34 | 50.34 | -1.55% | 2,318,671 |
| Nov 26, 2025 | 51.60 | 51.83 | 50.68 | 51.13 | 51.13 | -1.97% | 8,966,523 |
| Nov 25, 2025 | 53.71 | 54.71 | 51.89 | 52.16 | 52.16 | -2.76% | 12,485,781 |
| Nov 24, 2025 | 55.21 | 55.51 | 53.33 | 53.64 | 53.64 | -4.40% | 14,243,409 |
| Nov 21, 2025 | 57.19 | 58.31 | 54.69 | 56.11 | 56.11 | -2.86% | 19,996,306 |
| Nov 20, 2025 | 52.71 | 57.92 | 52.05 | 57.76 | 57.76 | 4.56% | 12,466,226 |
| Nov 19, 2025 | 55.76 | 56.24 | 54.04 | 55.24 | 55.24 | -1.07% | 11,213,689 |
| Nov 18, 2025 | 55.40 | 56.90 | 54.64 | 55.84 | 55.84 | 2.50% | 13,999,633 |
| Nov 17, 2025 | 53.52 | 55.32 | 52.56 | 54.48 | 54.48 | 2.87% | 10,479,257 |
| Nov 14, 2025 | 54.56 | 55.04 | 52.08 | 52.96 | 52.96 | 0.23% | 12,130,473 |
| Nov 13, 2025 | 51.00 | 53.22 | 50.92 | 52.84 | 52.84 | 4.92% | 7,221,098 |
| Nov 12, 2025 | 50.04 | 50.88 | 50.00 | 50.36 | 50.36 | -0.16% | 9,392,193 |
| Nov 11, 2025 | 51.12 | 51.36 | 50.28 | 50.44 | 50.44 | -0.71% | 9,117,452 |
| Nov 10, 2025 | 51.76 | 52.26 | 50.56 | 50.80 | 50.80 | -4.44% | 11,179,658 |
| Nov 7, 2025 | 53.94 | 55.55 | 53.16 | 53.16 | 53.16 | -0.30% | 13,105,973 |
| Nov 6, 2025 | 51.88 | 53.66 | 51.69 | 53.32 | 53.32 | 3.25% | 10,951,011 |
| Nov 5, 2025 | 52.24 | 52.40 | 50.84 | 51.64 | 51.64 | -0.92% | 7,969,463 |
| Nov 4, 2025 | 51.96 | 52.28 | 51.09 | 52.12 | 52.12 | 3.49% | 11,844,960 |
| Nov 3, 2025 | 49.80 | 51.08 | 49.76 | 50.36 | 50.36 | -0.47% | 9,373,019 |
| Oct 31, 2025 | 49.96 | 51.24 | 49.92 | 50.60 | 50.60 | -0.71% | 11,322,766 |
| Oct 30, 2025 | 50.20 | 51.04 | 49.68 | 50.96 | 50.96 | 3.24% | 10,551,015 |
| Oct 29, 2025 | 49.12 | 50.36 | 48.88 | 49.36 | 49.36 | -0.08% | 11,079,715 |
| Oct 28, 2025 | 49.40 | 49.92 | 49.00 | 49.40 | 49.40 | -0.72% | 6,057,928 |
| Oct 27, 2025 | 50.36 | 50.52 | 49.72 | 49.76 | 49.76 | -3.64% | 5,106,373 |
| Oct 24, 2025 | 51.76 | 52.00 | 51.32 | 51.64 | 51.64 | -2.27% | 9,349,107 |
| Oct 23, 2025 | 53.72 | 53.80 | 52.60 | 52.84 | 52.84 | -1.71% | 7,054,320 |
| Oct 22, 2025 | 52.80 | 54.82 | 52.78 | 53.76 | 53.76 | 1.51% | 9,253,988 |
| Oct 21, 2025 | 52.84 | 53.24 | 52.52 | 52.96 | 52.96 | 0.08% | 5,721,962 |
| Oct 20, 2025 | 53.84 | 53.88 | 52.64 | 52.92 | 52.92 | -3.01% | 5,343,689 |
| Oct 17, 2025 | 55.80 | 56.16 | 54.24 | 54.56 | 54.56 | -1.52% | 7,896,485 |
| Oct 16, 2025 | 53.92 | 56.28 | 53.44 | 55.40 | 55.40 | 1.99% | 8,617,355 |
| Oct 15, 2025 | 53.92 | 55.88 | 53.04 | 54.32 | 54.32 | -1.24% | 8,455,766 |
| Oct 14, 2025 | 56.28 | 57.28 | 54.12 | 55.00 | 55.00 | 0.36% | 15,346,645 |
| Oct 13, 2025 | 55.40 | 55.64 | 54.36 | 54.80 | 54.80 | -4.46% | 10,561,117 |
| Oct 10, 2025 | 52.92 | 57.48 | 52.48 | 57.36 | 57.36 | 8.14% | 13,738,274 |
| Oct 9, 2025 | 52.48 | 53.52 | 52.40 | 53.04 | 53.04 | 0.84% | 7,661,508 |
| Oct 8, 2025 | 53.28 | 53.48 | 52.52 | 52.60 | 52.60 | -1.72% | 6,642,620 |
| Oct 7, 2025 | 52.72 | 53.84 | 52.60 | 53.52 | 53.52 | 1.21% | 7,949,897 |
| Oct 6, 2025 | 52.88 | 53.40 | 52.68 | 52.88 | 52.88 | -1.05% | 4,848,779 |
| Oct 3, 2025 | 53.24 | 53.69 | 52.60 | 53.44 | 53.44 | 0.15% | 7,157,714 |
| Oct 2, 2025 | 53.04 | 53.96 | 53.04 | 53.36 | 53.36 | -0.22% | 5,302,529 |
| Oct 1, 2025 | 54.80 | 54.84 | 53.28 | 53.48 | 53.48 | -1.04% | 8,744,023 |
| Sep 30, 2025 | 54.88 | 55.16 | 53.93 | 54.04 | 54.04 | -1.10% | 8,933,556 |
| Sep 29, 2025 | 54.48 | 55.12 | 54.28 | 54.64 | 54.64 | -0.80% | 6,179,100 |
| Sep 26, 2025 | 55.68 | 56.08 | 54.98 | 55.08 | 55.08 | -1.64% | 6,947,678 |
| Sep 25, 2025 | 56.00 | 56.92 | 55.65 | 56.00 | 56.00 | 1.52% | 7,864,907 |
| Sep 24, 2025 | 54.36 | 55.56 | 54.32 | 55.16 | 55.16 | -0.36% | 5,236,787 |
| Sep 23, 2025 | 54.56 | 55.68 | 54.38 | 55.36 | 54.62 | 1.54% | 7,581,926 |
| Sep 22, 2025 | 55.64 | 55.64 | 54.34 | 54.52 | 53.79 | -1.30% | 6,584,606 |
| Sep 19, 2025 | 55.56 | 56.08 | 55.02 | 55.24 | 54.50 | -1.36% | 6,699,579 |
| Sep 18, 2025 | 56.08 | 56.50 | 55.32 | 56.00 | 55.25 | -1.41% | 7,204,304 |
| Sep 17, 2025 | 56.56 | 58.04 | 56.12 | 56.80 | 56.04 | 0.42% | 8,024,037 |
| Sep 16, 2025 | 56.20 | 56.72 | 56.10 | 56.56 | 55.80 | 0.50% | 3,655,134 |
| Sep 15, 2025 | 56.64 | 56.68 | 56.24 | 56.28 | 55.53 | -1.47% | 5,798,745 |
| Sep 12, 2025 | 57.16 | 57.25 | 56.72 | 57.12 | 56.36 | 0.14% | 6,131,661 |
| Sep 11, 2025 | 57.96 | 58.11 | 56.83 | 57.04 | 56.28 | -2.40% | 7,616,498 |
| Sep 10, 2025 | 58.08 | 58.88 | 57.80 | 58.44 | 57.66 | -0.88% | 6,617,477 |
| Sep 9, 2025 | 59.32 | 59.80 | 58.80 | 58.96 | 58.17 | -0.61% | 4,974,861 |
| Sep 8, 2025 | 59.40 | 59.79 | 59.04 | 59.32 | 58.53 | -0.74% | 4,886,548 |
| Sep 5, 2025 | 58.56 | 60.82 | 58.36 | 59.76 | 58.96 | 1.01% | 6,961,029 |
| Sep 4, 2025 | 60.44 | 60.74 | 59.12 | 59.16 | 58.37 | -2.50% | 6,655,395 |
| Sep 3, 2025 | 60.92 | 61.60 | 60.49 | 60.68 | 59.87 | -1.49% | 6,295,454 |
| Sep 2, 2025 | 62.28 | 63.12 | 61.53 | 61.60 | 60.78 | 2.33% | 6,158,497 |
| Aug 29, 2025 | 59.52 | 60.76 | 59.48 | 60.20 | 59.40 | 1.90% | 5,490,747 |
| Aug 28, 2025 | 59.52 | 60.08 | 58.92 | 59.08 | 58.29 | -1.01% | 4,537,221 |
| Aug 27, 2025 | 60.28 | 60.28 | 59.47 | 59.68 | 58.88 | -0.67% | 3,933,253 |
| Aug 26, 2025 | 60.92 | 61.08 | 59.94 | 60.08 | 59.28 | -1.18% | 4,213,147 |
| Aug 25, 2025 | 60.36 | 60.80 | 60.00 | 60.80 | 59.99 | 1.33% | 3,991,884 |
| Aug 22, 2025 | 62.24 | 62.36 | 59.62 | 60.00 | 59.20 | -4.46% | 8,466,021 |
| Aug 21, 2025 | 62.60 | 63.28 | 62.08 | 62.80 | 61.96 | 1.29% | 6,686,838 |
| Aug 20, 2025 | 61.64 | 63.48 | 61.58 | 62.00 | 61.17 | 0.85% | 7,670,275 |
| Aug 19, 2025 | 60.56 | 61.85 | 60.25 | 61.48 | 60.66 | 1.72% | 7,118,738 |
| Aug 18, 2025 | 60.60 | 60.80 | 60.28 | 60.44 | 59.63 | 0.07% | 5,093,665 |
| Aug 15, 2025 | 59.64 | 60.67 | 59.64 | 60.40 | 59.59 | 0.80% | 6,154,052 |
| Aug 14, 2025 | 60.48 | 60.60 | 59.68 | 59.92 | 59.12 | - | 6,469,603 |
| Aug 13, 2025 | 59.88 | 60.52 | 59.52 | 59.92 | 59.12 | -0.93% | 7,810,994 |
| Aug 12, 2025 | 61.76 | 62.20 | 60.40 | 60.48 | 59.67 | -3.20% | 7,480,465 |
| Aug 11, 2025 | 62.00 | 62.84 | 61.56 | 62.48 | 61.65 | 0.71% | 6,748,766 |
| Aug 8, 2025 | 63.00 | 63.10 | 61.92 | 62.04 | 61.21 | -2.15% | 6,451,544 |
| Aug 7, 2025 | 62.24 | 64.40 | 62.04 | 63.40 | 62.55 | 0.19% | 8,103,081 |
| Aug 6, 2025 | 64.44 | 64.68 | 63.04 | 63.28 | 62.43 | -2.22% | 5,113,191 |
| Aug 5, 2025 | 63.56 | 65.00 | 63.32 | 64.72 | 63.86 | 1.57% | 6,907,725 |
| Aug 4, 2025 | 65.48 | 65.56 | 63.70 | 63.72 | 62.87 | -4.44% | 7,127,358 |
| Aug 1, 2025 | 65.32 | 67.44 | 65.32 | 66.68 | 65.79 | 4.91% | 10,954,047 |
| Jul 31, 2025 | 61.28 | 63.88 | 61.20 | 63.56 | 62.71 | 1.27% | 7,566,041 |
| Jul 30, 2025 | 62.32 | 63.64 | 61.84 | 62.76 | 61.92 | 0.45% | 8,747,022 |
| Jul 29, 2025 | 61.56 | 62.77 | 61.52 | 62.48 | 61.65 | 0.84% | 5,061,793 |
| Jul 28, 2025 | 61.80 | 62.40 | 61.66 | 61.96 | 61.13 | - | 4,249,381 |
| Jul 25, 2025 | 62.52 | 62.58 | 61.76 | 61.96 | 61.13 | -1.02% | 5,486,046 |
| Jul 24, 2025 | 62.52 | 62.76 | 62.12 | 62.60 | 61.76 | -0.13% | 5,217,465 |
| Jul 23, 2025 | 63.44 | 64.04 | 62.68 | 62.68 | 61.84 | -2.49% | 6,781,287 |
| Jul 22, 2025 | 64.20 | 65.08 | 64.00 | 64.28 | 63.42 | - | 5,013,461 |
| Jul 21, 2025 | 64.32 | 64.40 | 63.40 | 64.28 | 63.42 | -0.50% | 5,489,658 |
| Jul 18, 2025 | 64.08 | 64.94 | 64.04 | 64.60 | 63.74 | 0.31% | 4,950,779 |
| Jul 17, 2025 | 65.52 | 65.56 | 64.24 | 64.40 | 63.54 | -1.77% | 4,441,276 |