Stock listing
NYSE Arca:SPXU ProShares UltraPro Short S&P500 Stock
Follow ProShares UltraPro Short S&P500 into a list and get an email when it puts out news.
Share price · AMEX:SPXU
$34.43 USD -0.44 (-1.3%)
Close on Oct 19, 2026
- Day range
- $33.92 – $34.53 USDOct 19, 2026
- Volume
- 8.96M sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:SPXU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.43 | -0.44 | -1.3% | $34.36 | $34.53 | $33.92 | 8,959,050 | |
| $34.87 | +1.16 | +3.4% | $33.58 | $35.23 | $33.58 | 13,122,880 | |
| $33.71 | -0.27 | -0.8% | $34.45 | $34.69 | $33.58 | 14,475,500 | |
| $33.98 | +1.07 | +3.3% | $33.33 | $34.36 | $33.15 | 11,469,900 | |
| $32.91 | +0.01 | 0.0% | $33.00 | $33.18 | $32.83 | 9,404,600 | |
| $32.90 | +0.07 | +0.2% | $32.81 | $33.03 | $32.73 | 5,943,900 | |
| $32.83 | -0.55 | -1.6% | $33.13 | $33.26 | $32.72 | 6,514,800 | |
| $33.38 | +0.43 | +1.3% | $33.25 | $33.82 | $32.98 | 10,574,800 | |
| $32.95 | +0.26 | +0.8% | $33.13 | $33.40 | $32.86 | 9,291,200 | |
| $32.69 | -0.52 | -1.6% | $32.82 | $32.84 | $32.38 | 8,208,700 | |
| $33.21 | -0.70 | -2.1% | $33.91 | $33.92 | $33.00 | 5,878,500 | |
| $33.91 | -0.70 | -2.0% | $33.78 | $34.24 | $33.49 | 7,624,500 | |
| $34.61 | -0.19 | -0.5% | $34.57 | $35.33 | $34.41 | 9,419,000 | |
| $34.80 | +0.26 | +0.8% | $34.28 | $34.85 | $33.87 | 7,371,000 | |
| $34.54 | +0.17 | +0.5% | $34.21 | $34.81 | $34.19 | 6,838,972 | |
| $34.37 | +0.78 | +2.3% | $34.00 | $34.61 | $33.85 | 10,593,610 | |
| $33.59 | -0.51 | -1.5% | $33.94 | $34.26 | $33.48 | 8,285,700 | |
| $34.10 | +0.10 | +0.3% | $34.52 | $34.63 | $33.88 | 9,849,400 | |
| $34.00 | +0.34 | +1.0% | $33.37 | $34.18 | $33.33 | 7,076,800 | |
| $33.66 | +0.05 | +0.1% | $33.58 | $33.76 | $33.44 | 6,670,700 | |
| $33.61 | -1.68 | -4.8% | $34.63 | $34.66 | $33.43 | 12,325,700 | |
| $35.29 | -0.07 | -0.2% | $35.31 | $35.77 | $35.21 | 4,997,080 | |
| $35.36 | -1.19 | -3.3% | $35.27 | $35.72 | $35.21 | 9,504,324 | |
| $36.55 | +0.47 | +1.3% | $35.79 | $37.21 | $35.49 | 8,915,706 | |
| $36.08 | +0.50 | +1.4% | $35.69 | $36.26 | $35.67 | 6,254,205 | |
| $35.58 | +0.48 | +1.4% | $35.83 | $35.98 | $35.21 | 7,302,428 | |
| $35.10 | -0.87 | -2.4% | $35.04 | $35.19 | $34.79 | 9,600,293 | |
| $35.97 | +0.65 | +1.8% | $35.96 | $36.14 | $35.68 | 8,820,662 | |
| $35.32 | +0.49 | +1.4% | $35.10 | $35.53 | $35.04 | 6,205,916 | |
| $34.83 | +0.58 | +1.7% | $34.41 | $34.94 | $34.34 | 5,990,323 | |
| $34.25 | +0.43 | +1.3% | $34.01 | $34.41 | $33.91 | 3,460,864 | |
| $33.82 | -1.06 | -3.0% | $34.52 | $34.60 | $33.69 | 6,553,600 | |
| $34.88 | -0.47 | -1.3% | $35.27 | $35.37 | $34.71 | 7,584,706 | |
| $35.35 | +0.71 | +2.0% | $35.32 | $35.66 | $34.96 | 6,896,091 | |
| $34.64 | +0.35 | +1.0% | $34.59 | $34.93 | $34.49 | 5,555,659 | |
| $34.29 | +0.25 | +0.7% | $33.98 | $34.44 | $33.52 | 6,884,678 | |
| $34.04 | -0.67 | -1.9% | $34.38 | $34.57 | $33.86 | 5,893,930 | |
| $34.71 | 0.00 | 0.0% | $34.89 | $35.00 | $34.54 | 4,013,648 | |
| $34.71 | -0.31 | -0.9% | $34.70 | $35.09 | $34.60 | 4,477,967 | |
| $35.02 | +0.30 | +0.9% | $34.85 | $35.22 | $34.79 | 5,048,198 | |
| $34.72 | -0.37 | -1.1% | $34.68 | $34.93 | $34.42 | 5,302,855 | |
| $35.09 | +0.88 | +2.6% | $34.64 | $35.16 | $34.36 | 6,397,437 | |
| $34.21 | -0.22 | -0.6% | $34.04 | $34.35 | $33.76 | 6,572,537 | |
| $34.43 | +0.67 | +2.0% | $34.28 | $34.49 | $34.16 | 15,462,250 | |
| $33.76 | +0.52 | +1.6% | $33.28 | $33.77 | $33.22 | 14,434,630 | |
| $33.24 | +0.22 | +0.7% | $32.96 | $33.37 | $32.93 | 3,970,216 | |
| $33.02 | -0.67 | -2.0% | $33.41 | $33.49 | $32.82 | 7,350,594 | |
| $33.69 | -0.26 | -0.8% | $33.41 | $33.87 | $33.39 | 4,293,241 | |
| $33.95 | +0.35 | +1.0% | $33.41 | $34.10 | $33.41 | 4,485,730 | |
| $33.60 | +0.02 | +0.1% | $33.65 | $33.76 | $33.35 | 4,579,987 | |
| $33.58 | -0.58 | -1.7% | $33.86 | $34.05 | $33.48 | 6,700,470 | |
| $34.16 | +0.19 | +0.6% | $33.93 | $34.30 | $33.72 | 5,332,598 | |
| $33.97 | +0.22 | +0.7% | $33.18 | $34.01 | $33.04 | 9,005,421 | |
| $33.75 | -1.91 | -5.4% | $35.26 | $35.28 | $33.46 | 11,371,980 | |
| $35.66 | -1.61 | -4.3% | $36.89 | $36.94 | $35.54 | 8,891,238 | |
| $37.27 | -0.74 | -1.9% | $37.62 | $38.69 | $36.96 | 10,154,940 | |
| $38.01 | -1.97 | -4.9% | $38.97 | $39.19 | $37.90 | 10,307,900 | |
| $39.98 | +1.75 | +4.6% | $38.39 | $40.08 | $37.97 | 12,225,000 | |
| $38.23 | -0.26 | -0.7% | $38.49 | $38.99 | $37.92 | 8,960,944 | |
| $38.49 | -0.01 | 0.0% | $37.58 | $38.98 | $37.49 | 6,647,248 | |
| $38.50 | -0.05 | -0.1% | $38.58 | $38.75 | $37.75 | 7,761,973 | |
| $38.55 | +1.37 | +3.7% | $38.40 | $39.01 | $37.92 | 7,993,563 | |
| $37.18 | +0.14 | +0.4% | $37.29 | $37.33 | $36.79 | 5,519,898 | |
| $37.04 | -0.91 | -2.4% | $37.35 | $37.66 | $36.92 | 4,465,354 | |
| $37.95 | +0.15 | +0.4% | $37.22 | $38.06 | $36.97 | 8,457,848 |
- Ticker
- NYSE Arca:SPXU
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraPro Short S&P500 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares UltraPro Short S&P500.