ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
11.40
-1.04 (-8.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.93 | 12.32 | 11.31 | 11.40 | 11.40 | -8.36% | 489,815 |
| Dec 4, 2025 | 12.79 | 13.05 | 11.99 | 12.44 | 12.44 | -8.46% | 330,132 |
| Dec 3, 2025 | 13.20 | 13.61 | 13.01 | 13.59 | 13.59 | 3.42% | 164,044 |
| Dec 2, 2025 | 11.95 | 13.33 | 11.93 | 13.14 | 13.14 | 15.16% | 287,893 |
| Dec 1, 2025 | 11.70 | 11.91 | 11.11 | 11.41 | 11.41 | -15.67% | 535,151 |
| Nov 28, 2025 | 14.19 | 14.79 | 13.39 | 13.53 | 13.53 | -4.65% | 192,608 |
| Nov 26, 2025 | 13.45 | 14.49 | 13.15 | 14.19 | 14.19 | 2.53% | 402,047 |
| Nov 25, 2025 | 13.97 | 14.02 | 13.18 | 13.84 | 13.84 | -4.09% | 227,464 |
| Nov 24, 2025 | 12.45 | 14.91 | 12.21 | 14.43 | 14.43 | 30.00% | 646,475 |
| Nov 21, 2025 | 10.78 | 11.70 | 10.36 | 11.10 | 11.10 | -7.27% | 573,963 |
| Nov 20, 2025 | 13.34 | 13.42 | 11.49 | 11.97 | 11.97 | -3.55% | 615,266 |
| Nov 19, 2025 | 13.10 | 13.72 | 12.08 | 12.41 | 12.41 | -16.04% | 766,161 |
| Nov 18, 2025 | 14.18 | 14.91 | 13.91 | 14.78 | 14.78 | 7.33% | 332,035 |
| Nov 17, 2025 | 14.56 | 15.82 | 13.31 | 13.77 | 13.77 | -9.88% | 591,903 |
| Nov 14, 2025 | 15.30 | 16.39 | 15.15 | 15.28 | 15.28 | -3.54% | 309,673 |
| Nov 13, 2025 | 18.14 | 18.90 | 15.54 | 15.84 | 15.84 | -4.92% | 402,109 |
| Nov 12, 2025 | 18.00 | 18.00 | 16.15 | 16.66 | 16.66 | -4.69% | 305,987 |
| Nov 11, 2025 | 18.09 | 18.28 | 17.36 | 17.48 | 17.48 | -12.34% | 330,098 |
| Nov 10, 2025 | 19.70 | 20.19 | 18.94 | 19.94 | 19.94 | 17.16% | 361,798 |
| Nov 7, 2025 | 14.63 | 17.14 | 14.27 | 17.02 | 17.02 | 15.23% | 345,958 |
| Nov 6, 2025 | 16.13 | 16.13 | 14.54 | 14.77 | 14.77 | -14.33% | 321,239 |
| Nov 5, 2025 | 15.90 | 17.44 | 15.62 | 17.24 | 17.24 | 18.57% | 430,057 |
| Nov 4, 2025 | 15.89 | 16.91 | 13.75 | 14.54 | 14.54 | -11.12% | 598,252 |
| Nov 3, 2025 | 18.57 | 18.68 | 15.96 | 16.36 | 16.36 | -20.89% | 433,660 |
| Oct 31, 2025 | 20.15 | 20.79 | 19.68 | 20.68 | 20.68 | 13.69% | 608,188 |
| Oct 30, 2025 | 20.05 | 20.05 | 18.00 | 18.19 | 18.19 | -15.90% | 241,615 |
| Oct 29, 2025 | 22.82 | 22.94 | 21.02 | 21.63 | 21.63 | -5.09% | 284,641 |
| Oct 28, 2025 | 23.40 | 23.40 | 22.14 | 22.79 | 22.79 | -1.77% | 134,094 |
| Oct 27, 2025 | 22.58 | 23.67 | 22.10 | 23.20 | 23.20 | 12.84% | 330,970 |
| Oct 24, 2025 | 20.51 | 20.80 | 20.00 | 20.56 | 20.56 | 7.70% | 154,906 |
| Oct 23, 2025 | 18.96 | 19.42 | 18.75 | 19.09 | 19.09 | 2.03% | 98,751 |
| Oct 22, 2025 | 19.21 | 19.34 | 18.36 | 18.71 | 18.71 | -9.57% | 231,561 |
| Oct 21, 2025 | 19.53 | 21.37 | 19.29 | 20.69 | 20.69 | -2.95% | 208,350 |
| Oct 20, 2025 | 20.14 | 21.69 | 19.69 | 21.32 | 21.32 | 20.45% | 312,805 |
| Oct 17, 2025 | 17.32 | 18.16 | 16.85 | 17.70 | 17.70 | -2.96% | 247,721 |
| Oct 16, 2025 | 20.20 | 20.33 | 17.93 | 18.24 | 18.24 | -6.56% | 336,965 |
| Oct 15, 2025 | 20.84 | 21.28 | 19.50 | 19.52 | 19.52 | -7.22% | 237,748 |
| Oct 14, 2025 | 19.91 | 21.91 | 19.32 | 21.04 | 21.04 | -10.05% | 318,002 |
| Oct 13, 2025 | 22.18 | 23.65 | 22.13 | 23.39 | 23.39 | -3.86% | 318,454 |
| Oct 10, 2025 | 27.26 | 27.50 | 23.77 | 24.33 | 24.33 | -8.50% | 594,156 |
| Oct 9, 2025 | 27.52 | 27.53 | 26.30 | 26.59 | 26.59 | -8.56% | 238,380 |
| Oct 8, 2025 | 28.35 | 29.32 | 27.96 | 29.08 | 29.08 | 3.49% | 167,099 |
| Oct 7, 2025 | 30.72 | 30.72 | 28.01 | 28.10 | 28.10 | -11.16% | 311,776 |
| Oct 6, 2025 | 31.15 | 32.16 | 30.80 | 31.63 | 31.63 | -1.06% | 197,058 |
| Oct 3, 2025 | 31.83 | 33.27 | 31.45 | 31.97 | 31.97 | -3.59% | 196,518 |
| Oct 2, 2025 | 30.93 | 33.54 | 30.31 | 33.16 | 33.16 | 8.79% | 221,980 |
| Oct 1, 2025 | 30.23 | 30.60 | 29.80 | 30.48 | 30.48 | 6.28% | 261,448 |
| Sep 30, 2025 | 28.57 | 28.78 | 27.75 | 28.68 | 28.68 | -2.94% | 131,525 |
| Sep 29, 2025 | 28.51 | 30.15 | 28.49 | 29.55 | 29.55 | 7.42% | 192,935 |
| Sep 26, 2025 | 26.39 | 27.81 | 25.71 | 27.51 | 27.51 | 2.69% | 298,449 |
| Sep 25, 2025 | 28.83 | 29.01 | 26.30 | 26.79 | 26.79 | -15.09% | 423,927 |
| Sep 24, 2025 | 29.49 | 31.85 | 29.36 | 31.55 | 31.55 | 8.72% | 154,549 |
| Sep 23, 2025 | 29.26 | 29.77 | 28.79 | 29.02 | 29.02 | 0.73% | 149,580 |
| Sep 22, 2025 | 29.37 | 29.66 | 28.48 | 28.81 | 28.81 | -10.78% | 605,647 |
| Sep 19, 2025 | 33.31 | 33.51 | 32.20 | 32.29 | 32.29 | -8.19% | 236,941 |
| Sep 18, 2025 | 35.44 | 35.70 | 34.74 | 35.17 | 35.17 | 5.02% | 173,789 |
| Sep 17, 2025 | 33.50 | 34.15 | 32.41 | 33.49 | 33.49 | -1.70% | 138,652 |
| Sep 16, 2025 | 33.93 | 34.22 | 32.93 | 34.07 | 34.07 | 4.38% | 170,743 |
| Sep 15, 2025 | 33.21 | 33.86 | 32.64 | 32.64 | 32.64 | -7.48% | 213,569 |
| Sep 12, 2025 | 33.94 | 35.30 | 33.50 | 35.28 | 35.28 | 4.94% | 181,100 |
| Sep 11, 2025 | 32.89 | 33.86 | 32.86 | 33.62 | 33.62 | 2.84% | 130,604 |
| Sep 10, 2025 | 33.20 | 33.67 | 32.36 | 32.69 | 32.69 | 1.08% | 108,351 |
| Sep 9, 2025 | 33.34 | 33.60 | 31.80 | 32.34 | 32.34 | -1.37% | 154,233 |
| Sep 8, 2025 | 32.72 | 33.03 | 32.33 | 32.79 | 32.79 | 8.43% | 208,884 |
| Sep 5, 2025 | 30.41 | 30.75 | 28.97 | 30.24 | 30.24 | 4.93% | 174,751 |
| Sep 4, 2025 | 29.90 | 30.04 | 28.75 | 28.82 | 28.82 | -5.32% | 102,814 |
| Sep 3, 2025 | 30.21 | 30.95 | 30.08 | 30.44 | 30.44 | 2.70% | 154,356 |
| Sep 2, 2025 | 28.74 | 30.05 | 28.56 | 29.64 | 29.64 | 0.88% | 149,010 |
| Aug 29, 2025 | 30.80 | 30.88 | 29.19 | 29.38 | 29.38 | -9.63% | 292,731 |
| Aug 28, 2025 | 34.12 | 34.30 | 32.51 | 32.51 | 32.51 | -3.59% | 138,461 |
| Aug 27, 2025 | 34.08 | 34.86 | 33.60 | 33.72 | 33.72 | -5.78% | 134,621 |
| Aug 26, 2025 | 32.00 | 36.21 | 32.00 | 35.79 | 35.79 | 12.94% | 174,946 |
| Aug 25, 2025 | 33.80 | 34.14 | 31.69 | 31.69 | 31.69 | -13.86% | 270,762 |
| Aug 22, 2025 | 31.10 | 37.62 | 30.85 | 36.79 | 36.79 | 14.18% | 422,179 |
| Aug 21, 2025 | 33.26 | 33.70 | 31.83 | 32.22 | 32.22 | -8.73% | 237,230 |
| Aug 20, 2025 | 32.78 | 35.32 | 31.33 | 35.30 | 35.30 | 8.32% | 194,943 |
| Aug 19, 2025 | 36.49 | 36.66 | 32.59 | 32.59 | 32.59 | -14.06% | 257,063 |
| Aug 18, 2025 | 35.94 | 38.28 | 35.20 | 37.92 | 37.92 | 0.61% | 157,053 |
| Aug 15, 2025 | 38.75 | 38.75 | 36.05 | 37.69 | 37.69 | -0.05% | 167,382 |
| Aug 14, 2025 | 38.84 | 39.87 | 37.30 | 37.71 | 37.71 | -13.07% | 311,289 |
| Aug 13, 2025 | 44.80 | 45.10 | 42.20 | 43.38 | 43.38 | -1.14% | 245,469 |
| Aug 12, 2025 | 41.30 | 43.89 | 40.69 | 43.88 | 43.88 | 8.96% | 183,418 |
| Aug 11, 2025 | 41.46 | 42.65 | 40.10 | 40.27 | 40.27 | -11.75% | 245,557 |
| Aug 8, 2025 | 45.30 | 46.24 | 42.00 | 45.63 | 45.63 | 15.61% | 266,221 |
| Aug 7, 2025 | 38.67 | 39.53 | 37.39 | 39.47 | 39.47 | 6.13% | 205,636 |
| Aug 6, 2025 | 35.74 | 37.41 | 35.25 | 37.19 | 37.19 | 3.56% | 149,836 |
| Aug 5, 2025 | 38.10 | 38.23 | 35.73 | 35.91 | 35.91 | -6.68% | 151,069 |
| Aug 4, 2025 | 37.27 | 39.31 | 37.11 | 38.48 | 38.48 | 2.56% | 173,674 |
| Aug 1, 2025 | 37.08 | 38.69 | 35.47 | 37.52 | 37.52 | -3.27% | 182,603 |
| Jul 31, 2025 | 40.07 | 40.73 | 38.72 | 38.79 | 38.79 | -2.90% | 174,999 |
| Jul 30, 2025 | 39.40 | 41.58 | 37.46 | 39.95 | 39.95 | -2.06% | 278,758 |
| Jul 29, 2025 | 42.04 | 42.06 | 38.96 | 40.79 | 40.79 | -2.53% | 299,747 |
| Jul 28, 2025 | 42.70 | 43.06 | 40.82 | 41.85 | 41.85 | 5.02% | 343,633 |
| Jul 25, 2025 | 41.20 | 41.70 | 37.93 | 39.85 | 39.85 | -9.80% | 485,640 |
| Jul 24, 2025 | 43.42 | 45.93 | 41.61 | 44.18 | 44.18 | -2.19% | 808,436 |
| Jul 23, 2025 | 50.96 | 51.00 | 44.18 | 45.17 | 45.17 | -19.77% | 716,360 |
| Jul 22, 2025 | 56.53 | 58.62 | 53.80 | 56.30 | 56.30 | -1.31% | 437,978 |
| Jul 21, 2025 | 56.62 | 61.28 | 56.61 | 57.05 | 57.05 | 5.82% | 971,915 |
| Jul 18, 2025 | 56.26 | 58.00 | 51.28 | 53.91 | 53.91 | 6.04% | 1,324,090 |
| Jul 17, 2025 | 48.03 | 53.02 | 46.60 | 50.84 | 50.84 | 17.28% | 986,979 |