ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
54.71
-1.43 (-2.54%)
Mar 6, 2026, 4:00 PM EST - Market closed
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 55.05 | 53.92 | 54.71 | 54.71 | -2.54% | 8,783 |
| Mar 5, 2026 | 58.11 | 58.11 | 55.00 | 56.14 | 56.14 | -4.54% | 6,084 |
| Mar 4, 2026 | 58.47 | 59.08 | 58.05 | 58.81 | 58.81 | 0.75% | 11,065 |
| Mar 3, 2026 | 58.77 | 58.80 | 56.39 | 58.37 | 58.37 | -4.00% | 12,081 |
| Mar 2, 2026 | 58.95 | 61.10 | 58.95 | 60.81 | 60.81 | 2.28% | 3,927 |
| Feb 27, 2026 | 58.52 | 59.45 | 58.21 | 59.45 | 59.45 | 0.27% | 4,114 |
| Feb 26, 2026 | 58.50 | 59.34 | 58.27 | 59.29 | 59.29 | 1.10% | 1,863 |
| Feb 25, 2026 | 58.98 | 58.98 | 58.30 | 58.64 | 58.64 | -1.50% | 11,670 |
| Feb 24, 2026 | 59.35 | 59.56 | 59.35 | 59.54 | 59.54 | 2.63% | 2,298 |
| Feb 23, 2026 | 59.34 | 59.57 | 57.90 | 58.01 | 58.01 | -2.81% | 9,737 |
| Feb 20, 2026 | 59.46 | 60.03 | 59.10 | 59.69 | 59.69 | 1.07% | 26,084 |
| Feb 19, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 1.13% | 967 |
| Feb 18, 2026 | 58.84 | 58.88 | 58.16 | 58.40 | 58.40 | 0.11% | 8,803 |
| Feb 17, 2026 | 57.19 | 58.88 | 57.15 | 58.34 | 58.34 | 1.14% | 9,257 |
| Feb 13, 2026 | 56.82 | 58.55 | 56.82 | 57.68 | 57.68 | 1.42% | 7,944 |
| Feb 12, 2026 | 59.28 | 60.08 | 56.61 | 56.88 | 56.87 | -2.28% | 17,583 |
| Feb 11, 2026 | 58.07 | 59.25 | 58.07 | 58.20 | 58.20 | 0.85% | 14,121 |
| Feb 10, 2026 | 57.97 | 58.10 | 57.62 | 57.71 | 57.71 | 0.23% | 8,930 |
| Feb 9, 2026 | 57.17 | 57.84 | 56.95 | 57.57 | 57.57 | 0.95% | 12,595 |
| Feb 6, 2026 | 54.42 | 57.38 | 54.42 | 57.03 | 57.03 | 5.52% | 5,964 |
| Feb 5, 2026 | 54.53 | 54.53 | 53.81 | 54.05 | 54.05 | -1.38% | 22,136 |
| Feb 4, 2026 | 54.93 | 55.14 | 53.73 | 54.80 | 54.80 | 0.45% | 19,009 |
| Feb 3, 2026 | 54.07 | 54.88 | 53.56 | 54.56 | 54.56 | 1.76% | 7,008 |
| Feb 2, 2026 | 52.66 | 53.61 | 52.57 | 53.61 | 53.61 | 2.50% | 10,898 |
| Jan 30, 2026 | 52.17 | 52.38 | 51.61 | 52.30 | 52.30 | -0.29% | 4,011 |
| Jan 29, 2026 | 52.90 | 52.90 | 51.69 | 52.46 | 52.46 | 1.75% | 3,944 |
| Jan 28, 2026 | 51.83 | 51.93 | 51.50 | 51.55 | 51.55 | -1.11% | 5,793 |
| Jan 27, 2026 | 52.07 | 52.24 | 52.01 | 52.13 | 52.13 | 0.75% | 4,337 |
| Jan 26, 2026 | 51.47 | 51.77 | 51.37 | 51.74 | 51.74 | 0.28% | 16,699 |
| Jan 23, 2026 | 52.92 | 52.92 | 51.35 | 51.60 | 51.60 | -1.57% | 18,704 |
| Jan 22, 2026 | 52.17 | 52.93 | 52.14 | 52.42 | 52.42 | -1.02% | 6,519 |
| Jan 21, 2026 | 51.85 | 53.13 | 51.76 | 52.96 | 52.96 | 3.35% | 8,350 |
| Jan 20, 2026 | 52.42 | 52.42 | 51.12 | 51.25 | 51.25 | -4.04% | 8,904 |
| Jan 16, 2026 | 53.06 | 53.55 | 53.06 | 53.40 | 53.40 | 1.37% | 5,098 |
| Jan 15, 2026 | 51.93 | 52.74 | 51.93 | 52.68 | 52.68 | 1.96% | 3,412 |
| Jan 14, 2026 | 51.79 | 51.79 | 50.95 | 51.67 | 51.67 | 0.18% | 15,605 |
| Jan 13, 2026 | 51.53 | 51.72 | 51.43 | 51.58 | 51.57 | 0.95% | 2,804 |
| Jan 12, 2026 | 50.50 | 51.09 | 50.21 | 51.09 | 51.09 | 1.37% | 5,643 |
| Jan 9, 2026 | 49.96 | 50.47 | 49.96 | 50.40 | 50.40 | 2.23% | 4,683 |
| Jan 8, 2026 | 49.90 | 49.90 | 49.21 | 49.30 | 49.30 | 1.56% | 2,853 |
| Jan 7, 2026 | 50.78 | 50.78 | 48.54 | 48.54 | 48.54 | -3.79% | 4,465 |
| Jan 6, 2026 | 48.90 | 50.52 | 48.88 | 50.46 | 50.46 | 2.74% | 7,554 |
| Jan 5, 2026 | 47.80 | 49.42 | 47.80 | 49.11 | 49.11 | 2.55% | 19,270 |
| Jan 2, 2026 | 46.71 | 47.91 | 46.71 | 47.89 | 47.89 | 3.26% | 1,512 |
| Dec 31, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | 46.38 | -1.64% | 1,415 |
| Dec 30, 2025 | 47.16 | 47.31 | 47.00 | 47.15 | 47.15 | -0.46% | 3,741 |
| Dec 29, 2025 | 47.61 | 47.68 | 47.27 | 47.37 | 47.37 | -0.51% | 22,570 |
| Dec 26, 2025 | 47.56 | 47.61 | 47.42 | 47.61 | 47.61 | -0.48% | 1,272 |
| Dec 24, 2025 | 47.44 | 47.84 | 47.44 | 47.84 | 47.84 | 0.50% | 1,661 |
| Dec 23, 2025 | 47.65 | 47.91 | 47.45 | 47.61 | 47.52 | -0.08% | 7,630 |
| Dec 22, 2025 | 46.63 | 47.67 | 46.61 | 47.65 | 47.55 | 2.17% | 20,523 |
| Dec 19, 2025 | 46.37 | 46.68 | 46.37 | 46.63 | 46.54 | 1.69% | 1,398 |
| Dec 18, 2025 | 46.43 | 46.56 | 45.60 | 45.86 | 45.77 | 1.66% | 4,048 |
| Dec 17, 2025 | 46.88 | 46.88 | 45.11 | 45.11 | 45.02 | -3.67% | 4,034 |
| Dec 16, 2025 | 47.43 | 47.46 | 46.48 | 46.83 | 46.74 | -1.09% | 2,213 |
| Dec 15, 2025 | 48.11 | 48.11 | 47.14 | 47.35 | 47.26 | 0.32% | 30,676 |
| Dec 12, 2025 | 48.19 | 48.19 | 47.15 | 47.20 | 47.11 | -1.22% | 3,817 |
| Dec 11, 2025 | 47.29 | 47.93 | 47.26 | 47.78 | 47.69 | 1.92% | 2,853 |
| Dec 10, 2025 | 44.95 | 47.23 | 44.95 | 46.88 | 46.79 | 3.74% | 4,650 |
| Dec 9, 2025 | 45.95 | 45.95 | 45.19 | 45.19 | 45.11 | -1.36% | 601 |
| Dec 8, 2025 | 45.85 | 46.15 | 45.82 | 45.82 | 45.73 | -0.25% | 1,963 |
| Dec 5, 2025 | 46.03 | 46.22 | 45.79 | 45.93 | 45.85 | -0.62% | 1,974 |
| Dec 4, 2025 | 46.40 | 46.52 | 46.18 | 46.22 | 46.13 | 0.98% | 1,455 |
| Dec 3, 2025 | 45.24 | 45.79 | 45.24 | 45.77 | 45.68 | 1.67% | 3,597 |
| Dec 2, 2025 | 44.56 | 45.08 | 44.40 | 45.02 | 44.93 | 1.80% | 27,194 |
| Dec 1, 2025 | 44.54 | 44.62 | 44.22 | 44.22 | 44.14 | -2.93% | 37,907 |
| Nov 28, 2025 | 45.54 | 45.56 | 45.35 | 45.56 | 45.47 | 1.05% | 2,019 |
| Nov 26, 2025 | 44.39 | 45.14 | 44.39 | 45.09 | 45.00 | 1.16% | 1,864 |
| Nov 25, 2025 | 43.70 | 44.65 | 43.52 | 44.57 | 44.48 | 2.38% | 59,905 |
| Nov 24, 2025 | 42.27 | 43.73 | 42.27 | 43.53 | 43.45 | 0.79% | 3,911 |
| Nov 21, 2025 | 41.97 | 43.44 | 41.72 | 43.19 | 43.11 | 2.24% | 5,563 |
| Nov 20, 2025 | 42.86 | 42.86 | 42.16 | 42.25 | 42.17 | -3.39% | 2,012 |
| Nov 19, 2025 | 43.57 | 43.78 | 43.57 | 43.73 | 43.65 | 0.59% | 943 |
| Nov 18, 2025 | 43.21 | 43.58 | 43.21 | 43.48 | 43.39 | -0.72% | 954 |
| Nov 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.71 | -1.93% | 485 |
| Nov 14, 2025 | 44.52 | 44.69 | 44.51 | 44.65 | 44.57 | -0.04% | 1,971 |
| Nov 13, 2025 | 45.34 | 45.35 | 44.67 | 44.67 | 44.59 | -3.16% | 2,136 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.04 | 0.20% | 306 |
| Nov 11, 2025 | 45.92 | 46.04 | 45.92 | 46.04 | 45.95 | -0.02% | 1,948 |
| Nov 10, 2025 | 45.56 | 46.05 | 45.45 | 46.05 | 45.96 | 1.25% | 2,655 |
| Nov 7, 2025 | 44.41 | 45.48 | 44.41 | 45.48 | 45.39 | 0.63% | 2,756 |
| Nov 6, 2025 | 45.57 | 45.57 | 45.19 | 45.19 | 45.11 | -0.81% | 1,348 |
| Nov 5, 2025 | 45.40 | 45.76 | 45.40 | 45.56 | 45.47 | 0.95% | 686 |
| Nov 4, 2025 | 45.24 | 45.24 | 45.13 | 45.13 | 45.04 | -2.40% | 1,095 |
| Nov 3, 2025 | 46.13 | 46.26 | 45.80 | 46.24 | 46.15 | -0.98% | 2,120 |
| Oct 31, 2025 | 46.17 | 46.70 | 46.17 | 46.70 | 46.61 | 0.64% | 1,922 |
| Oct 30, 2025 | 45.83 | 47.05 | 45.83 | 46.40 | 46.31 | -0.45% | 1,501 |
| Oct 29, 2025 | 47.13 | 47.23 | 46.34 | 46.60 | 46.52 | 0.28% | 990 |
| Oct 28, 2025 | 47.25 | 47.25 | 46.45 | 46.48 | 46.39 | -1.64% | 2,226 |
| Oct 27, 2025 | 46.98 | 47.25 | 46.75 | 47.25 | 47.16 | 1.33% | 1,056 |
| Oct 24, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.54 | 0.25% | 187 |
| Oct 23, 2025 | 46.11 | 46.52 | 45.96 | 46.52 | 46.43 | 2.35% | 4,676 |
| Oct 22, 2025 | 45.27 | 45.45 | 45.27 | 45.45 | 45.36 | -2.66% | 687 |
| Oct 21, 2025 | 46.36 | 46.96 | 46.25 | 46.69 | 46.60 | 1.76% | 5,182 |
| Oct 20, 2025 | 45.51 | 45.96 | 45.51 | 45.89 | 45.80 | 2.44% | 2,969 |
| Oct 17, 2025 | 44.50 | 44.93 | 44.42 | 44.79 | 44.71 | 0.21% | 3,249 |
| Oct 16, 2025 | 45.02 | 45.06 | 44.45 | 44.70 | 44.62 | -1.25% | 2,462 |
| Oct 15, 2025 | 46.32 | 46.32 | 44.77 | 45.27 | 45.18 | -1.00% | 6,262 |
| Oct 14, 2025 | 45.08 | 45.91 | 45.08 | 45.72 | 45.64 | 2.35% | 656 |
| Oct 13, 2025 | 44.41 | 44.83 | 44.41 | 44.68 | 44.59 | 2.02% | 527 |