ProShares Ultra Industrials (UXI)
NYSEARCA: UXI · Real-Time Price · USD
45.93
-0.28 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
45.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.03 | 46.22 | 45.79 | 45.93 | 45.93 | -0.62% | 1,974 |
| Dec 4, 2025 | 46.40 | 46.52 | 46.18 | 46.22 | 46.22 | 0.98% | 1,455 |
| Dec 3, 2025 | 45.24 | 45.79 | 45.24 | 45.77 | 45.77 | 1.67% | 3,595 |
| Dec 2, 2025 | 44.56 | 45.08 | 44.40 | 45.02 | 45.02 | 1.80% | 27,194 |
| Dec 1, 2025 | 44.54 | 44.62 | 44.22 | 44.22 | 44.22 | -2.93% | 37,903 |
| Nov 28, 2025 | 45.54 | 45.56 | 45.35 | 45.56 | 45.56 | 1.05% | 2,019 |
| Nov 26, 2025 | 44.39 | 45.14 | 44.39 | 45.09 | 45.09 | 1.16% | 1,864 |
| Nov 25, 2025 | 43.70 | 44.65 | 43.52 | 44.57 | 44.57 | 2.38% | 59,905 |
| Nov 24, 2025 | 42.27 | 43.73 | 42.27 | 43.53 | 43.53 | 0.79% | 3,911 |
| Nov 21, 2025 | 41.97 | 43.44 | 41.72 | 43.19 | 43.19 | 2.24% | 5,563 |
| Nov 20, 2025 | 42.86 | 42.86 | 42.16 | 42.25 | 42.25 | -3.39% | 2,012 |
| Nov 19, 2025 | 43.57 | 43.78 | 43.57 | 43.73 | 43.73 | 0.59% | 943 |
| Nov 18, 2025 | 43.21 | 43.58 | 43.21 | 43.48 | 43.47 | -0.72% | 954 |
| Nov 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.93% | 485 |
| Nov 14, 2025 | 44.52 | 44.69 | 44.51 | 44.65 | 44.65 | -0.04% | 1,971 |
| Nov 13, 2025 | 45.34 | 45.35 | 44.67 | 44.67 | 44.67 | -3.16% | 2,136 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.20% | 306 |
| Nov 11, 2025 | 45.92 | 46.04 | 45.92 | 46.04 | 46.04 | -0.02% | 1,948 |
| Nov 10, 2025 | 45.56 | 46.05 | 45.45 | 46.05 | 46.05 | 1.25% | 2,655 |
| Nov 7, 2025 | 44.41 | 45.48 | 44.41 | 45.48 | 45.48 | 0.63% | 2,756 |
| Nov 6, 2025 | 45.57 | 45.57 | 45.19 | 45.19 | 45.19 | -0.81% | 1,348 |
| Nov 5, 2025 | 45.40 | 45.76 | 45.40 | 45.56 | 45.56 | 0.95% | 686 |
| Nov 4, 2025 | 45.24 | 45.24 | 45.13 | 45.13 | 45.13 | -2.40% | 1,095 |
| Nov 3, 2025 | 46.13 | 46.26 | 45.80 | 46.24 | 46.24 | -0.98% | 2,120 |
| Oct 31, 2025 | 46.17 | 46.70 | 46.17 | 46.70 | 46.70 | 0.64% | 1,922 |
| Oct 30, 2025 | 45.83 | 47.05 | 45.83 | 46.40 | 46.40 | -0.45% | 1,501 |
| Oct 29, 2025 | 47.13 | 47.23 | 46.34 | 46.60 | 46.60 | 0.28% | 990 |
| Oct 28, 2025 | 47.25 | 47.25 | 46.45 | 46.48 | 46.48 | -1.64% | 2,226 |
| Oct 27, 2025 | 46.98 | 47.25 | 46.75 | 47.25 | 47.25 | 1.33% | 1,056 |
| Oct 24, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.25% | 187 |
| Oct 23, 2025 | 46.11 | 46.52 | 45.96 | 46.52 | 46.52 | 2.35% | 4,676 |
| Oct 22, 2025 | 45.27 | 45.45 | 45.27 | 45.45 | 45.45 | -2.66% | 687 |
| Oct 21, 2025 | 46.36 | 46.96 | 46.25 | 46.69 | 46.69 | 1.76% | 5,182 |
| Oct 20, 2025 | 45.51 | 45.96 | 45.51 | 45.89 | 45.88 | 2.44% | 2,969 |
| Oct 17, 2025 | 44.50 | 44.93 | 44.42 | 44.79 | 44.79 | 0.21% | 3,249 |
| Oct 16, 2025 | 45.02 | 45.06 | 44.45 | 44.70 | 44.70 | -1.25% | 2,462 |
| Oct 15, 2025 | 46.32 | 46.32 | 44.77 | 45.27 | 45.27 | -1.00% | 6,262 |
| Oct 14, 2025 | 45.08 | 45.91 | 45.08 | 45.72 | 45.72 | 2.35% | 656 |
| Oct 13, 2025 | 44.41 | 44.83 | 44.41 | 44.68 | 44.68 | 2.02% | 527 |
| Oct 10, 2025 | 46.02 | 46.02 | 43.79 | 43.79 | 43.79 | -4.40% | 1,451 |
| Oct 9, 2025 | 46.22 | 46.22 | 45.81 | 45.81 | 45.81 | -2.99% | 1,301 |
| Oct 8, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.65% | 158 |
| Oct 7, 2025 | 46.91 | 46.91 | 46.45 | 46.45 | 46.45 | -1.14% | 900 |
| Oct 6, 2025 | 46.93 | 47.00 | 46.87 | 46.98 | 46.98 | 0.97% | 1,941 |
| Oct 3, 2025 | 46.47 | 47.00 | 46.22 | 46.53 | 46.53 | 0.30% | 1,343 |
| Oct 2, 2025 | 46.01 | 46.39 | 44.97 | 46.39 | 46.39 | 0.38% | 2,770 |
| Oct 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.56% | 72 |
| Sep 30, 2025 | 45.92 | 46.48 | 45.78 | 46.48 | 46.48 | 1.62% | 608 |
| Sep 29, 2025 | 45.46 | 45.79 | 45.46 | 45.73 | 45.73 | 0.55% | 1,154 |
| Sep 26, 2025 | 45.42 | 45.48 | 45.42 | 45.48 | 45.48 | 1.77% | 683 |
| Sep 25, 2025 | 44.64 | 44.69 | 44.61 | 44.69 | 44.69 | -1.45% | 642 |
| Sep 24, 2025 | 46.09 | 46.09 | 45.35 | 45.35 | 45.35 | -1.26% | 668 |
| Sep 23, 2025 | 46.42 | 46.42 | 45.93 | 45.93 | 45.79 | -0.10% | 773 |
| Sep 22, 2025 | 45.18 | 45.97 | 45.18 | 45.97 | 45.83 | 0.69% | 1,392 |
| Sep 19, 2025 | 45.01 | 45.66 | 45.01 | 45.66 | 45.52 | 0.43% | 1,159 |
| Sep 18, 2025 | 45.00 | 45.46 | 45.00 | 45.46 | 45.33 | 2.18% | 2,806 |
| Sep 17, 2025 | 45.00 | 45.00 | 44.49 | 44.49 | 44.36 | -1.00% | 486 |
| Sep 16, 2025 | 44.87 | 44.94 | 44.87 | 44.94 | 44.81 | -0.45% | 408 |
| Sep 15, 2025 | 44.94 | 45.35 | 44.94 | 45.15 | 45.01 | 0.78% | 2,414 |
| Sep 12, 2025 | 45.42 | 45.44 | 44.79 | 44.80 | 44.67 | -1.69% | 1,631 |
| Sep 11, 2025 | 44.74 | 45.57 | 44.74 | 45.57 | 45.44 | 2.04% | 1,388 |
| Sep 10, 2025 | 44.74 | 44.74 | 44.66 | 44.66 | 44.53 | 1.32% | 642 |
| Sep 9, 2025 | 43.50 | 44.08 | 43.50 | 44.08 | 43.95 | -1.11% | 1,227 |
| Sep 8, 2025 | 43.90 | 44.61 | 43.90 | 44.57 | 44.44 | 0.31% | 7,181 |
| Sep 5, 2025 | 44.66 | 44.66 | 43.86 | 44.43 | 44.30 | -0.80% | 1,078 |
| Sep 4, 2025 | 43.59 | 44.79 | 43.59 | 44.79 | 44.66 | 2.22% | 722 |
| Sep 3, 2025 | 43.50 | 43.82 | 43.48 | 43.82 | 43.69 | -0.99% | 524 |
| Sep 2, 2025 | 43.71 | 44.25 | 43.69 | 44.25 | 44.12 | -1.92% | 4,432 |
| Aug 29, 2025 | 45.43 | 46.10 | 45.07 | 45.12 | 44.99 | -2.05% | 3,031 |
| Aug 28, 2025 | 45.85 | 46.06 | 45.85 | 46.06 | 45.93 | 0.27% | 1,160 |
| Aug 27, 2025 | 45.98 | 46.04 | 45.90 | 45.94 | 45.80 | 0.02% | 4,369 |
| Aug 26, 2025 | 45.37 | 45.93 | 45.37 | 45.93 | 45.80 | 2.03% | 873 |
| Aug 25, 2025 | 46.01 | 46.04 | 45.02 | 45.02 | 44.89 | -1.86% | 1,591 |
| Aug 22, 2025 | 45.93 | 46.21 | 45.87 | 45.87 | 45.74 | 3.13% | 1,487 |
| Aug 21, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.35 | -0.77% | 388 |
| Aug 20, 2025 | 44.09 | 44.83 | 44.09 | 44.83 | 44.69 | -0.03% | 4,237 |
| Aug 19, 2025 | 44.78 | 45.39 | 44.63 | 44.84 | 44.71 | 0.16% | 4,666 |
| Aug 18, 2025 | 44.55 | 44.79 | 44.28 | 44.77 | 44.64 | 1.00% | 9,526 |
| Aug 15, 2025 | 44.38 | 44.55 | 44.33 | 44.33 | 44.20 | -1.26% | 2,577 |
| Aug 14, 2025 | 44.70 | 44.90 | 44.70 | 44.89 | 44.76 | -1.63% | 1,146 |
| Aug 13, 2025 | 45.18 | 45.63 | 44.75 | 45.63 | 45.50 | 0.83% | 1,199 |
| Aug 12, 2025 | 44.66 | 45.26 | 44.66 | 45.26 | 45.13 | 2.21% | 6,403 |
| Aug 11, 2025 | 44.41 | 44.48 | 44.08 | 44.28 | 44.15 | -0.70% | 7,120 |
| Aug 8, 2025 | 44.85 | 45.16 | 44.49 | 44.59 | 44.46 | 0.09% | 6,763 |
| Aug 7, 2025 | 44.35 | 44.55 | 44.17 | 44.55 | 44.42 | -0.43% | 2,076 |
| Aug 6, 2025 | 44.65 | 44.78 | 44.65 | 44.74 | 44.61 | 0.15% | 595 |
| Aug 5, 2025 | 44.71 | 45.16 | 44.66 | 44.67 | 44.54 | -0.49% | 3,125 |
| Aug 4, 2025 | 44.37 | 44.94 | 44.37 | 44.89 | 44.76 | 1.78% | 2,009 |
| Aug 1, 2025 | 43.79 | 44.21 | 43.15 | 44.11 | 43.98 | -2.80% | 5,046 |
| Jul 31, 2025 | 45.46 | 46.00 | 45.38 | 45.38 | 45.25 | -0.11% | 1,921 |
| Jul 30, 2025 | 45.50 | 45.79 | 45.43 | 45.43 | 45.30 | -0.92% | 1,246 |
| Jul 29, 2025 | 46.19 | 46.19 | 45.66 | 45.85 | 45.72 | -2.37% | 2,704 |
| Jul 28, 2025 | 47.53 | 47.53 | 46.89 | 46.97 | 46.83 | -0.66% | 2,328 |
| Jul 25, 2025 | 46.66 | 47.28 | 46.66 | 47.28 | 47.14 | 1.79% | 1,114 |
| Jul 24, 2025 | 46.34 | 47.08 | 46.34 | 46.45 | 46.31 | -0.14% | 2,347 |
| Jul 23, 2025 | 45.50 | 46.52 | 45.50 | 46.51 | 46.38 | 3.31% | 4,443 |
| Jul 22, 2025 | 44.39 | 45.06 | 44.22 | 45.02 | 44.89 | 0.65% | 4,646 |
| Jul 21, 2025 | 44.97 | 45.54 | 44.68 | 44.73 | 44.60 | -1.14% | 3,828 |
| Jul 18, 2025 | 45.75 | 45.75 | 45.02 | 45.25 | 45.11 | -0.48% | 5,772 |
| Jul 17, 2025 | 45.50 | 45.50 | 44.87 | 45.47 | 45.33 | 1.84% | 2,413 |