ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
43.35
+0.65 (1.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.33 | 43.79 | 43.14 | 43.35 | 43.35 | 1.52% | 7,916,832 |
| Apr 27, 2026 | 43.07 | 43.23 | 42.63 | 42.70 | 42.70 | -0.49% | 5,998,105 |
| Apr 24, 2026 | 43.51 | 43.84 | 42.83 | 42.91 | 42.91 | -2.26% | 9,717,118 |
| Apr 23, 2026 | 43.71 | 45.01 | 43.18 | 43.90 | 43.90 | 1.22% | 15,046,979 |
| Apr 22, 2026 | 43.76 | 43.93 | 43.32 | 43.37 | 43.37 | -2.95% | 7,468,263 |
| Apr 21, 2026 | 43.56 | 44.97 | 43.37 | 44.69 | 44.69 | 1.99% | 13,697,494 |
| Apr 20, 2026 | 43.81 | 44.31 | 43.62 | 43.82 | 43.82 | 0.60% | 7,977,247 |
| Apr 17, 2026 | 44.32 | 44.39 | 43.12 | 43.56 | 43.56 | -3.50% | 16,584,238 |
| Apr 16, 2026 | 45.24 | 45.74 | 44.92 | 45.14 | 45.14 | -0.70% | 6,140,330 |
| Apr 15, 2026 | 46.38 | 46.60 | 45.40 | 45.46 | 45.46 | -2.36% | 8,411,899 |
| Apr 14, 2026 | 47.96 | 47.96 | 46.52 | 46.56 | 46.56 | -3.58% | 7,581,853 |
| Apr 13, 2026 | 50.19 | 50.38 | 48.25 | 48.29 | 48.29 | -2.90% | 9,127,705 |
| Apr 10, 2026 | 49.31 | 49.94 | 49.16 | 49.73 | 49.73 | 0.34% | 5,923,515 |
| Apr 9, 2026 | 50.67 | 50.93 | 49.29 | 49.56 | 49.56 | -1.73% | 7,612,392 |
| Apr 8, 2026 | 50.33 | 51.54 | 50.14 | 50.43 | 50.43 | -7.54% | 9,967,900 |
| Apr 7, 2026 | 55.20 | 56.57 | 54.48 | 54.54 | 54.54 | -0.15% | 10,421,294 |
| Apr 6, 2026 | 55.38 | 55.47 | 54.41 | 54.62 | 54.62 | -1.28% | 4,691,532 |
| Apr 2, 2026 | 57.75 | 58.09 | 54.84 | 55.33 | 55.33 | -0.18% | 10,191,479 |
| Apr 1, 2026 | 55.79 | 56.02 | 54.57 | 55.43 | 55.43 | -2.31% | 10,018,194 |
| Mar 31, 2026 | 60.05 | 60.33 | 56.36 | 56.74 | 56.74 | -8.57% | 18,161,292 |
| Mar 30, 2026 | 59.73 | 62.85 | 59.65 | 62.06 | 62.06 | 1.04% | 8,106,944 |
| Mar 27, 2026 | 59.15 | 61.68 | 59.11 | 61.42 | 61.42 | 5.21% | 10,445,033 |
| Mar 26, 2026 | 56.63 | 58.44 | 55.91 | 58.38 | 58.38 | 5.38% | 7,236,126 |
| Mar 25, 2026 | 54.92 | 56.05 | 54.33 | 55.40 | 55.40 | -2.34% | 7,908,289 |
| Mar 24, 2026 | 57.23 | 57.59 | 55.76 | 56.73 | 56.28 | 1.00% | 9,910,592 |
| Mar 23, 2026 | 55.46 | 56.55 | 54.21 | 56.17 | 55.73 | -3.21% | 13,176,148 |
| Mar 20, 2026 | 55.96 | 58.94 | 55.93 | 58.03 | 57.57 | 4.46% | 10,180,541 |
| Mar 19, 2026 | 56.25 | 56.68 | 54.74 | 55.55 | 55.11 | 0.89% | 10,603,564 |
| Mar 18, 2026 | 53.45 | 55.13 | 53.15 | 55.06 | 54.63 | 4.18% | 6,776,491 |
| Mar 17, 2026 | 52.48 | 53.02 | 51.99 | 52.85 | 52.44 | -0.77% | 5,173,840 |
| Mar 16, 2026 | 53.42 | 53.72 | 52.51 | 53.26 | 52.84 | -2.99% | 8,106,081 |
| Mar 13, 2026 | 53.23 | 55.13 | 52.47 | 54.90 | 54.47 | 1.82% | 10,148,398 |
| Mar 12, 2026 | 52.77 | 53.97 | 52.65 | 53.92 | 53.50 | 4.58% | 7,089,337 |
| Mar 11, 2026 | 51.27 | 52.23 | 50.71 | 51.56 | 51.16 | 0.41% | 7,910,427 |
| Mar 10, 2026 | 51.22 | 51.89 | 49.94 | 51.35 | 50.95 | 0.57% | 11,666,312 |
| Mar 9, 2026 | 53.85 | 54.79 | 50.69 | 51.06 | 50.66 | -2.59% | 16,143,276 |
| Mar 6, 2026 | 52.19 | 53.01 | 51.60 | 52.42 | 52.01 | 4.09% | 12,553,708 |
| Mar 5, 2026 | 50.21 | 51.62 | 49.47 | 50.36 | 49.96 | 1.66% | 10,800,565 |
| Mar 4, 2026 | 50.32 | 50.77 | 49.10 | 49.54 | 49.15 | -2.13% | 10,135,602 |
| Mar 3, 2026 | 51.73 | 52.89 | 50.11 | 50.62 | 50.22 | 2.72% | 12,666,103 |
| Mar 2, 2026 | 50.92 | 51.07 | 48.78 | 49.28 | 48.89 | -0.02% | 9,968,889 |
| Feb 27, 2026 | 49.95 | 50.26 | 49.16 | 49.29 | 48.90 | 1.46% | 6,040,522 |
| Feb 26, 2026 | 47.75 | 49.59 | 47.75 | 48.58 | 48.20 | 1.72% | 5,528,205 |
| Feb 25, 2026 | 48.39 | 48.41 | 47.64 | 47.76 | 47.39 | -2.45% | 4,310,580 |
| Feb 24, 2026 | 50.19 | 50.60 | 48.77 | 48.96 | 48.58 | -2.18% | 5,324,126 |
| Feb 23, 2026 | 48.91 | 50.49 | 48.45 | 50.05 | 49.66 | 3.07% | 6,125,459 |
| Feb 20, 2026 | 50.11 | 50.21 | 48.44 | 48.56 | 48.18 | -1.98% | 10,625,870 |
| Feb 19, 2026 | 49.71 | 50.20 | 49.21 | 49.54 | 49.15 | 0.73% | 4,308,512 |
| Feb 18, 2026 | 49.66 | 49.92 | 48.54 | 49.18 | 48.79 | -1.44% | 5,819,207 |
| Feb 17, 2026 | 50.51 | 51.46 | 49.45 | 49.90 | 49.51 | -0.48% | 7,884,610 |
| Feb 13, 2026 | 50.14 | 51.06 | 49.12 | 50.14 | 49.75 | -0.02% | 7,900,256 |
| Feb 12, 2026 | 47.45 | 50.34 | 47.23 | 50.15 | 49.76 | 4.70% | 7,795,904 |
| Feb 11, 2026 | 46.98 | 48.48 | 46.84 | 47.90 | 47.52 | 0.04% | 5,950,799 |
| Feb 10, 2026 | 47.29 | 47.96 | 46.96 | 47.88 | 47.50 | 0.84% | 4,930,085 |
| Feb 9, 2026 | 48.41 | 48.63 | 47.07 | 47.48 | 47.11 | -1.31% | 5,977,986 |
| Feb 6, 2026 | 50.22 | 50.34 | 47.77 | 48.11 | 47.73 | -5.72% | 13,227,870 |
| Feb 5, 2026 | 50.31 | 51.41 | 49.73 | 51.03 | 50.63 | 3.85% | 12,871,550 |
| Feb 4, 2026 | 48.29 | 50.09 | 48.06 | 49.14 | 48.75 | 1.47% | 11,260,980 |
| Feb 3, 2026 | 47.07 | 49.55 | 46.92 | 48.43 | 48.05 | 2.63% | 9,236,551 |
| Feb 2, 2026 | 48.43 | 48.47 | 46.91 | 47.19 | 46.82 | -1.54% | 8,890,694 |
| Jan 30, 2026 | 47.96 | 48.90 | 47.46 | 47.93 | 47.55 | 1.01% | 6,415,810 |
| Jan 29, 2026 | 46.97 | 49.31 | 46.84 | 47.45 | 47.08 | 0.70% | 7,036,465 |
| Jan 28, 2026 | 46.81 | 47.44 | 46.65 | 47.12 | 46.75 | 0.06% | 6,285,102 |
| Jan 27, 2026 | 47.38 | 47.51 | 46.89 | 47.09 | 46.72 | -1.15% | 4,404,945 |
| Jan 26, 2026 | 48.14 | 48.25 | 47.37 | 47.64 | 47.27 | -1.53% | 6,090,543 |
| Jan 23, 2026 | 48.61 | 48.79 | 48.01 | 48.38 | 48.00 | 0.04% | 3,800,951 |
| Jan 22, 2026 | 48.17 | 48.82 | 47.92 | 48.36 | 47.98 | -1.53% | 5,040,914 |
| Jan 21, 2026 | 50.42 | 50.75 | 48.38 | 49.11 | 48.72 | -3.46% | 12,024,806 |
| Jan 20, 2026 | 50.06 | 51.08 | 49.37 | 50.87 | 50.47 | 6.13% | 8,264,752 |
| Jan 16, 2026 | 47.52 | 48.25 | 47.40 | 47.93 | 47.55 | 0.44% | 4,928,548 |
| Jan 15, 2026 | 47.25 | 47.93 | 47.06 | 47.72 | 47.35 | -0.79% | 5,433,928 |
| Jan 14, 2026 | 47.98 | 48.97 | 47.84 | 48.10 | 47.72 | 1.50% | 4,059,294 |
| Jan 13, 2026 | 47.04 | 47.88 | 46.93 | 47.39 | 47.02 | 0.62% | 4,340,886 |
| Jan 12, 2026 | 48.01 | 48.02 | 46.92 | 47.10 | 46.73 | -0.44% | 4,132,293 |
| Jan 9, 2026 | 48.03 | 48.32 | 47.05 | 47.31 | 46.94 | -1.89% | 4,572,534 |
| Jan 8, 2026 | 48.34 | 48.63 | 47.98 | 48.22 | 47.84 | 0.12% | 3,493,313 |
| Jan 7, 2026 | 47.63 | 48.22 | 47.27 | 48.16 | 47.78 | 1.01% | 3,984,447 |
| Jan 6, 2026 | 48.51 | 48.54 | 47.58 | 47.68 | 47.31 | -1.75% | 4,281,337 |
| Jan 5, 2026 | 48.80 | 48.83 | 48.17 | 48.53 | 48.15 | -1.98% | 3,262,319 |
| Jan 2, 2026 | 48.95 | 50.25 | 48.71 | 49.51 | 49.12 | -0.42% | 5,795,244 |
| Dec 31, 2025 | 48.61 | 49.76 | 48.57 | 49.72 | 49.33 | 2.28% | 2,959,106 |
| Dec 30, 2025 | 48.52 | 48.70 | 48.28 | 48.61 | 48.23 | 0.41% | 1,550,732 |
| Dec 29, 2025 | 48.47 | 48.78 | 48.13 | 48.41 | 48.03 | 1.11% | 2,508,453 |
| Dec 26, 2025 | 47.81 | 48.09 | 47.60 | 47.88 | 47.50 | 0.13% | 1,725,558 |
| Dec 24, 2025 | 48.33 | 48.35 | 47.72 | 47.82 | 47.44 | -2.88% | 1,491,080 |
| Dec 23, 2025 | 50.12 | 50.14 | 49.19 | 49.24 | 47.90 | -1.34% | 3,807,423 |
| Dec 22, 2025 | 50.11 | 50.38 | 49.79 | 49.91 | 48.55 | -1.85% | 2,005,414 |
| Dec 19, 2025 | 51.77 | 51.79 | 50.72 | 50.85 | 49.47 | -2.57% | 4,439,479 |
| Dec 18, 2025 | 51.94 | 52.56 | 51.19 | 52.19 | 50.77 | -2.28% | 6,544,455 |
| Dec 17, 2025 | 51.44 | 53.43 | 51.34 | 53.41 | 51.96 | 3.39% | 5,655,952 |
| Dec 16, 2025 | 51.57 | 52.53 | 51.15 | 51.66 | 50.26 | 0.86% | 5,780,170 |
| Dec 15, 2025 | 50.09 | 51.54 | 50.08 | 51.22 | 49.83 | 0.51% | 3,663,225 |
| Dec 12, 2025 | 49.58 | 51.51 | 49.44 | 50.96 | 49.58 | 3.37% | 6,409,494 |
| Dec 11, 2025 | 50.18 | 50.82 | 49.29 | 49.30 | 47.96 | -0.70% | 8,496,734 |
| Dec 10, 2025 | 50.76 | 51.02 | 49.33 | 49.65 | 48.30 | -1.92% | 8,070,048 |
| Dec 9, 2025 | 50.59 | 50.71 | 50.11 | 50.62 | 49.24 | 0.30% | 3,782,494 |
| Dec 8, 2025 | 49.83 | 50.92 | 49.82 | 50.47 | 49.10 | 0.92% | 4,890,545 |
| Dec 5, 2025 | 50.05 | 50.24 | 49.41 | 50.01 | 48.65 | -0.42% | 8,599,351 |
| Dec 4, 2025 | 50.02 | 50.90 | 50.02 | 50.22 | 48.86 | -0.18% | 5,100,119 |
| Dec 3, 2025 | 51.04 | 51.24 | 50.09 | 50.31 | 48.94 | -1.00% | 4,643,312 |