ProShares Ultra XRP ETF (UXRP)
NYSEARCA: UXRP · Real-Time Price · USD
10.03
+0.32 (3.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.45 | 10.05 | 9.41 | 10.03 | 10.03 | 3.30% | 100,359 |
| Jun 25, 2026 | 10.50 | 10.55 | 9.34 | 9.71 | 9.71 | -4.62% | 327,961 |
| Jun 24, 2026 | 10.70 | 10.78 | 10.00 | 10.18 | 10.18 | -8.78% | 150,257 |
| Jun 23, 2026 | 11.08 | 11.26 | 10.94 | 11.16 | 11.16 | -5.74% | 57,245 |
| Jun 22, 2026 | 12.23 | 12.41 | 11.74 | 11.84 | 11.84 | -1.74% | 93,108 |
| Jun 18, 2026 | 12.66 | 12.66 | 11.86 | 12.05 | 12.05 | -6.73% | 61,981 |
| Jun 17, 2026 | 13.28 | 13.81 | 12.83 | 12.92 | 12.92 | -6.31% | 68,173 |
| Jun 16, 2026 | 14.02 | 14.13 | 13.48 | 13.79 | 13.79 | -8.61% | 77,354 |
| Jun 15, 2026 | 14.41 | 15.44 | 14.21 | 15.09 | 15.09 | 25.75% | 163,173 |
| Jun 12, 2026 | 12.01 | 12.55 | 11.91 | 12.00 | 12.00 | -2.20% | 41,491 |
| Jun 11, 2026 | 11.57 | 12.39 | 11.50 | 12.27 | 12.27 | 8.11% | 42,491 |
| Jun 10, 2026 | 11.80 | 12.18 | 11.35 | 11.35 | 11.35 | -7.65% | 35,864 |
| Jun 9, 2026 | 12.60 | 12.74 | 11.80 | 12.29 | 12.29 | -6.75% | 43,885 |
| Jun 8, 2026 | 12.88 | 13.25 | 12.59 | 13.18 | 13.18 | 14.01% | 107,956 |
| Jun 5, 2026 | 12.18 | 12.30 | 10.85 | 11.56 | 11.56 | -12.02% | 401,288 |
| Jun 4, 2026 | 13.00 | 13.36 | 12.80 | 13.14 | 13.14 | -4.85% | 107,457 |
| Jun 3, 2026 | 14.41 | 14.55 | 13.79 | 13.81 | 13.81 | -2.95% | 73,006 |
| Jun 2, 2026 | 15.34 | 15.41 | 13.92 | 14.23 | 14.23 | -12.38% | 193,683 |
| Jun 1, 2026 | 16.21 | 16.32 | 15.74 | 16.24 | 16.24 | -3.39% | 97,802 |
| May 29, 2026 | 16.31 | 17.10 | 16.07 | 16.81 | 16.81 | 0.78% | 70,562 |
| May 28, 2026 | 16.12 | 17.19 | 15.87 | 16.68 | 16.68 | -1.59% | 67,343 |
| May 27, 2026 | 17.00 | 17.30 | 16.70 | 16.95 | 16.95 | -0.59% | 56,349 |
| May 26, 2026 | 17.55 | 18.00 | 17.00 | 17.05 | 17.05 | -1.16% | 70,943 |
| May 22, 2026 | 18.10 | 18.10 | 17.20 | 17.25 | 17.25 | -6.25% | 140,985 |
| May 21, 2026 | 18.20 | 18.65 | 17.70 | 18.40 | 18.40 | 0.27% | 119,119 |
| May 20, 2026 | 18.15 | 18.50 | 17.93 | 18.35 | 18.35 | 2.80% | 40,842 |
| May 19, 2026 | 18.30 | 18.50 | 17.85 | 17.85 | 17.85 | -4.29% | 51,974 |
| May 18, 2026 | 18.80 | 18.80 | 18.10 | 18.65 | 18.65 | -6.75% | 172,224 |
| May 15, 2026 | 20.70 | 20.70 | 19.95 | 20.00 | 20.00 | -11.50% | 130,295 |
| May 14, 2026 | 20.70 | 23.50 | 20.35 | 22.60 | 22.60 | 13.85% | 168,451 |
| May 13, 2026 | 20.35 | 20.35 | 19.55 | 19.85 | 19.85 | -3.41% | 82,457 |
| May 12, 2026 | 20.75 | 20.75 | 19.80 | 20.55 | 20.55 | -5.08% | 144,665 |
| May 11, 2026 | 21.15 | 21.89 | 20.86 | 21.65 | 21.65 | 8.52% | 148,335 |
| May 8, 2026 | 19.00 | 20.10 | 18.95 | 19.95 | 19.95 | 5.28% | 84,784 |
| May 7, 2026 | 19.80 | 19.80 | 18.95 | 18.95 | 18.95 | -6.65% | 94,334 |
| May 6, 2026 | 20.25 | 20.45 | 19.80 | 20.30 | 20.30 | 3.05% | 93,700 |
| May 5, 2026 | 19.95 | 19.95 | 19.61 | 19.70 | 19.70 | 1.29% | 77,758 |
| May 4, 2026 | 19.40 | 19.88 | 19.15 | 19.45 | 19.45 | 0.78% | 53,410 |
| May 1, 2026 | 19.25 | 19.50 | 19.25 | 19.30 | 19.30 | 3.49% | 41,990 |
| Apr 30, 2026 | 18.65 | 18.80 | 18.45 | 18.65 | 18.65 | 2.47% | 61,956 |
| Apr 29, 2026 | 18.90 | 18.92 | 18.08 | 18.20 | 18.20 | -4.71% | 70,921 |
| Apr 28, 2026 | 18.90 | 19.20 | 18.63 | 19.10 | 19.10 | -1.04% | 106,744 |
| Apr 27, 2026 | 19.85 | 19.95 | 19.10 | 19.30 | 19.30 | -6.76% | 116,235 |
| Apr 24, 2026 | 20.70 | 21.03 | 20.40 | 20.70 | 20.70 | 0.73% | 31,478 |
| Apr 23, 2026 | 20.05 | 20.80 | 20.00 | 20.55 | 20.55 | -1.67% | 59,335 |
| Apr 22, 2026 | 21.25 | 21.43 | 20.75 | 20.90 | 20.90 | 3.98% | 101,568 |
| Apr 21, 2026 | 20.60 | 21.02 | 20.00 | 20.10 | 20.10 | -2.19% | 70,757 |
| Apr 20, 2026 | 20.35 | 20.75 | 20.00 | 20.55 | 20.55 | -7.64% | 95,898 |
| Apr 17, 2026 | 22.15 | 23.08 | 21.73 | 22.25 | 22.25 | 2.06% | 143,131 |
| Apr 16, 2026 | 20.75 | 21.85 | 19.65 | 21.80 | 21.80 | 9.55% | 95,639 |
| Apr 15, 2026 | 19.05 | 20.10 | 18.80 | 19.90 | 19.90 | 6.42% | 65,421 |
| Apr 14, 2026 | 19.20 | 19.73 | 18.50 | 18.70 | 18.70 | 0.54% | 118,537 |
| Apr 13, 2026 | 18.00 | 18.65 | 17.90 | 18.60 | 18.60 | -1.06% | 84,550 |
| Apr 10, 2026 | 18.35 | 18.85 | 18.15 | 18.80 | 18.80 | 0.80% | 46,292 |
| Apr 9, 2026 | 17.90 | 18.75 | 17.65 | 18.65 | 18.65 | 0.54% | 54,438 |
| Apr 8, 2026 | 19.30 | 19.45 | 18.30 | 18.55 | 18.55 | 6.00% | 99,493 |
| Apr 7, 2026 | 17.40 | 17.60 | 17.00 | 17.50 | 17.50 | -4.37% | 90,223 |
| Apr 6, 2026 | 18.40 | 18.60 | 18.10 | 18.30 | 18.30 | 5.17% | 59,845 |
| Apr 2, 2026 | 16.90 | 17.45 | 16.70 | 17.40 | 17.40 | -6.70% | 159,251 |
| Apr 1, 2026 | 18.80 | 19.10 | 18.50 | 18.65 | 18.65 | 1.08% | 60,879 |
| Mar 31, 2026 | 17.85 | 18.45 | 17.55 | 18.45 | 18.45 | 3.07% | 96,358 |
| Mar 30, 2026 | 18.75 | 18.78 | 17.66 | 17.90 | 17.90 | -0.83% | 72,259 |
| Mar 27, 2026 | 18.30 | 18.50 | 17.80 | 18.05 | 18.05 | -2.70% | 106,352 |
| Mar 26, 2026 | 19.55 | 19.70 | 18.40 | 18.55 | 18.55 | -9.31% | 121,314 |
| Mar 25, 2026 | 20.90 | 21.00 | 20.26 | 20.45 | 20.45 | 2.78% | 43,427 |
| Mar 24, 2026 | 20.70 | 20.70 | 19.75 | 19.90 | 19.90 | -6.35% | 93,862 |
| Mar 23, 2026 | 20.95 | 22.20 | 20.90 | 21.25 | 21.25 | -0.70% | 101,400 |
| Mar 20, 2026 | 21.70 | 21.75 | 21.15 | 21.40 | 21.40 | -1.61% | 50,599 |
| Mar 19, 2026 | 21.55 | 22.05 | 21.05 | 21.75 | 21.75 | -0.68% | 81,518 |
| Mar 18, 2026 | 22.50 | 22.69 | 21.55 | 21.90 | 21.90 | -10.98% | 140,827 |
| Mar 17, 2026 | 23.85 | 24.85 | 23.40 | 24.60 | 24.60 | 0.41% | 91,245 |
| Mar 16, 2026 | 23.00 | 24.95 | 22.73 | 24.50 | 24.50 | 18.07% | 172,977 |
| Mar 13, 2026 | 21.80 | 22.15 | 20.43 | 20.75 | 20.75 | 3.49% | 124,404 |
| Mar 12, 2026 | 20.30 | 20.43 | 19.65 | 20.05 | 20.05 | -1.72% | 89,879 |
| Mar 11, 2026 | 20.60 | 21.03 | 19.90 | 20.40 | 20.40 | 1.24% | 80,951 |
| Mar 10, 2026 | 20.60 | 21.85 | 20.15 | 20.15 | 20.15 | 1.00% | 125,698 |
| Mar 9, 2026 | 19.95 | 20.25 | 19.41 | 19.95 | 19.95 | 2.57% | 110,525 |
| Mar 6, 2026 | 19.85 | 19.85 | 19.15 | 19.45 | 19.45 | -8.69% | 172,464 |
| Mar 5, 2026 | 21.70 | 21.95 | 20.60 | 21.30 | 21.30 | -5.75% | 67,540 |
| Mar 4, 2026 | 21.10 | 23.03 | 21.03 | 22.60 | 22.60 | 15.01% | 132,578 |
| Mar 3, 2026 | 19.60 | 20.65 | 19.08 | 19.65 | 19.65 | -5.76% | 81,199 |
| Mar 2, 2026 | 19.20 | 21.60 | 19.20 | 20.85 | 20.85 | 6.38% | 121,895 |
| Feb 27, 2026 | 20.00 | 20.25 | 19.25 | 19.60 | 19.60 | -5.77% | 118,490 |
| Feb 26, 2026 | 22.40 | 22.40 | 20.50 | 20.80 | 20.80 | -9.76% | 90,852 |
| Feb 25, 2026 | 21.75 | 23.45 | 21.60 | 23.05 | 23.05 | 14.96% | 129,501 |
| Feb 24, 2026 | 19.05 | 20.25 | 18.60 | 20.05 | 20.05 | 0.50% | 86,478 |
| Feb 23, 2026 | 20.95 | 21.10 | 19.75 | 19.95 | 19.95 | -8.90% | 62,228 |
| Feb 20, 2026 | 21.40 | 22.50 | 21.30 | 21.90 | 21.90 | 0.69% | 94,447 |
| Feb 19, 2026 | 21.35 | 21.95 | 20.90 | 21.75 | 21.75 | -1.81% | 60,294 |
| Feb 18, 2026 | 23.40 | 24.25 | 21.96 | 22.15 | 22.15 | -8.66% | 76,785 |
| Feb 17, 2026 | 23.00 | 24.30 | 22.30 | 24.25 | 24.25 | 10.48% | 126,356 |
| Feb 13, 2026 | 20.90 | 22.25 | 20.71 | 21.95 | 21.95 | 9.48% | 97,199 |
| Feb 12, 2026 | 21.35 | 21.47 | 19.85 | 20.05 | 20.05 | -4.52% | 111,401 |
| Feb 11, 2026 | 21.30 | 21.40 | 19.75 | 21.00 | 21.00 | -2.33% | 94,336 |
| Feb 10, 2026 | 22.05 | 22.45 | 21.30 | 21.50 | 21.50 | -8.12% | 80,022 |
| Feb 9, 2026 | 21.85 | 23.60 | 21.55 | 23.40 | 23.40 | 1.30% | 86,621 |
| Feb 6, 2026 | 22.25 | 25.74 | 22.25 | 23.10 | 23.10 | 42.15% | 363,893 |
| Feb 5, 2026 | 23.00 | 23.70 | 14.13 | 16.25 | 16.25 | -45.19% | 679,800 |
| Feb 4, 2026 | 30.85 | 31.00 | 28.25 | 29.65 | 29.65 | -9.47% | 87,941 |
| Feb 3, 2026 | 32.65 | 33.20 | 29.25 | 32.75 | 32.75 | -0.30% | 93,935 |