MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPXU — ProShares UltraPro Short S&P 500
NYSE ArcaProShares UltraPro Short S&P 500
$32.95
+0.26(+0.80%)
- O
- 33.13
- H
- 33.40
- L
- 32.86
- V
- 8.96M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.95
Period Return-65.63%
Period High$100.60
Period Low$32.38
Avg Daily Volume7.40M
Total Trading Days365
SPXU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.13 | $33.40 | $32.86 | $32.95 | +$0.26 | +0.80% | 8,963,030 | $33.08 | $32.86 $33.40 |
| Oct 6, 2026 | $32.82 | $32.84 | $32.38 | $32.69 | $-0.52 | -1.57% | 8,208,665 | $32.62 | $32.38 $32.84 |
| Oct 5, 2026 | $33.91 | $33.92 | $33.00 | $33.21 | $-0.70 | -2.06% | 5,885,441 | $33.42 | $33.00 $33.92 |
| Oct 2, 2026 | $33.78 | $34.24 | $33.49 | $33.91 | $-0.70 | -2.02% | 7,633,228 | $33.87 | $33.49 $34.24 |
| Oct 1, 2026 | $34.57 | $35.33 | $34.41 | $34.61 | $-0.19 | -0.55% | 9,419,035 | $34.76 | $34.41 $35.33 |
| Sep 30, 2026 | $34.28 | $34.85 | $33.87 | $34.80 | +$0.26 | +0.75% | 7,371,012 | $34.26 | $33.87 $34.85 |
| Sep 29, 2026 | $34.21 | $34.81 | $34.19 | $34.54 | +$0.17 | +0.49% | 6,838,972 | $34.55 | $34.19 $34.81 |
| Sep 28, 2026 | $34.00 | $34.61 | $33.85 | $34.37 | +$0.78 | +2.32% | 10,593,611 | $34.20 | $33.85 $34.61 |
| Sep 25, 2026 | $33.94 | $34.26 | $33.48 | $33.59 | $-0.51 | -1.50% | 8,291,433 | $33.77 | $33.48 $34.26 |
| Sep 24, 2026 | $34.52 | $34.63 | $33.88 | $34.10 | +$0.10 | +0.29% | 9,849,391 | $34.24 | $33.88 $34.63 |
| Sep 23, 2026 | $33.37 | $34.18 | $33.33 | $34.00 | +$0.34 | +1.01% | 7,085,574 | $33.85 | $33.33 $34.18 |
| Sep 22, 2026 | $33.58 | $33.76 | $33.44 | $33.66 | +$0.05 | +0.15% | 6,670,739 | $33.60 | $33.44 $33.76 |
| Sep 21, 2026 | $34.63 | $34.66 | $33.43 | $33.61 | $-1.68 | -4.76% | 12,325,727 | $33.88 | $33.43 $34.66 |
| Sep 18, 2026 | $35.31 | $35.77 | $35.21 | $35.29 | $-0.07 | -0.20% | 4,997,080 | $35.40 | $35.21 $35.77 |
| Sep 17, 2026 | $35.27 | $35.72 | $35.21 | $35.36 | $-1.19 | -3.26% | 9,504,324 | $35.40 | $35.21 $35.72 |
| Sep 16, 2026 | $35.79 | $37.21 | $35.49 | $36.55 | +$0.47 | +1.30% | 8,915,706 | $36.17 | $35.49 $37.21 |
| Sep 15, 2026 | $35.69 | $36.26 | $35.67 | $36.08 | +$0.50 | +1.41% | 6,254,205 | $36.04 | $35.67 $36.26 |
| Sep 14, 2026 | $35.83 | $35.98 | $35.21 | $35.58 | +$0.48 | +1.37% | 7,302,429 | $35.58 | $35.21 $35.98 |
| Sep 11, 2026 | $35.04 | $35.19 | $34.79 | $35.10 | $-0.87 | -2.42% | 9,600,294 | $34.99 | $34.79 $35.19 |
| Sep 10, 2026 | $35.96 | $36.14 | $35.68 | $35.97 | +$0.65 | +1.84% | 8,820,663 | $35.90 | $35.68 $36.14 |
| Sep 9, 2026 | $35.10 | $35.53 | $35.04 | $35.32 | +$0.49 | +1.41% | 6,205,916 | $35.25 | $35.04 $35.53 |
| Sep 8, 2026 | $34.41 | $34.94 | $34.34 | $34.83 | +$0.58 | +1.69% | 5,990,324 | $34.69 | $34.34 $34.94 |
| Sep 4, 2026 | $34.01 | $34.41 | $33.91 | $34.25 | +$0.43 | +1.27% | 3,460,864 | $34.16 | $33.91 $34.41 |
| Sep 3, 2026 | $34.52 | $34.60 | $33.69 | $33.82 | $-1.06 | -3.04% | 6,553,601 | $34.11 | $33.69 $34.60 |
| Sep 2, 2026 | $35.27 | $35.37 | $34.71 | $34.88 | $-0.47 | -1.33% | 7,584,706 | $34.96 | $34.71 $35.37 |
| Sep 1, 2026 | $35.32 | $35.66 | $34.96 | $35.35 | +$0.71 | +2.05% | 6,896,091 | $35.29 | $34.96 $35.66 |
| Aug 31, 2026 | $34.59 | $34.93 | $34.49 | $34.64 | +$0.35 | +1.02% | 5,555,659 | $34.69 | $34.49 $34.93 |
| Aug 28, 2026 | $33.98 | $34.44 | $33.52 | $34.29 | +$0.25 | +0.73% | 6,884,678 | $34.07 | $33.52 $34.44 |
| Aug 27, 2026 | $34.38 | $34.57 | $33.86 | $34.04 | $-0.67 | -1.93% | 5,893,930 | $34.15 | $33.86 $34.57 |
| Aug 26, 2026 | $34.89 | $35.00 | $34.54 | $34.71 | +$0.00 | +0.00% | 4,013,649 | $34.72 | $34.54 $35.00 |