MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UXI — ProShares Ultra Industrials
NYSE ArcaProShares Ultra Industrials
$51.55
+0.28(+0.55%)
- O
- 50.52
- H
- 51.57
- L
- 50.52
- V
- 3.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$51.55
Period Return+53.42%
Period High$64.95
Period Low$32.99
Avg Daily Volume4.8K
Total Trading Days365
UXI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.52 | $51.57 | $50.52 | $51.55 | +$0.28 | +0.55% | 3,024 | $51.07 | $50.52 $51.57 |
| Oct 7, 2026 | $52.79 | $52.79 | $51.27 | $51.27 | $-2.35 | -4.38% | 667 | $52.00 | $51.27 $52.79 |
| Oct 6, 2026 | $53.34 | $53.87 | $52.99 | $53.62 | +$0.99 | +1.88% | 1,485 | $53.34 | $52.99 $53.87 |
| Oct 5, 2026 | $52.61 | $52.85 | $51.68 | $52.63 | +$0.02 | +0.03% | 3,190 | $52.28 | $51.68 $52.85 |
| Oct 2, 2026 | $52.54 | $52.75 | $52.54 | $52.61 | +$0.78 | +1.50% | 1,630 | $52.59 | $52.54 $52.75 |
| Oct 1, 2026 | $51.38 | $51.89 | $51.38 | $51.84 | +$0.80 | +1.56% | 354 | $51.39 | $51.38 $51.89 |
| Sep 30, 2026 | $51.92 | $51.92 | $51.03 | $51.04 | $-1.13 | -2.16% | 2,452 | $51.79 | $51.03 $51.92 |
| Sep 29, 2026 | $52.17 | $52.17 | $52.17 | $52.17 | +$0.33 | +0.63% | 217 | $52.38 | $52.17 $52.17 |
| Sep 28, 2026 | $51.84 | $52.45 | $51.84 | $51.84 | $-1.12 | -2.12% | 3,694 | $52.11 | $51.84 $52.45 |
| Sep 25, 2026 | $53.25 | $53.25 | $52.71 | $52.96 | +$0.92 | +1.76% | 767 | $52.84 | $52.71 $53.25 |
| Sep 24, 2026 | $52.77 | $52.77 | $52.05 | $52.05 | $-0.73 | -1.39% | 2,114 | $52.26 | $52.05 $52.77 |
| Sep 23, 2026 | $53.05 | $53.19 | $52.78 | $52.78 | $-0.32 | -0.60% | 1,528 | $52.96 | $52.78 $53.19 |
| Sep 22, 2026 | $52.53 | $53.10 | $52.53 | $53.10 | +$0.27 | +0.51% | 781 | $52.92 | $52.53 $53.10 |
| Sep 21, 2026 | $52.34 | $53.16 | $52.34 | $52.83 | +$0.45 | +0.86% | 2,786 | $52.67 | $52.34 $53.16 |
| Sep 18, 2026 | $51.76 | $52.40 | $51.76 | $52.38 | +$0.34 | +0.66% | 1,951 | $52.20 | $51.76 $52.40 |
| Sep 17, 2026 | $52.11 | $52.22 | $51.97 | $52.04 | +$0.25 | +0.48% | 4,946 | $52.07 | $51.97 $52.22 |
| Sep 16, 2026 | $52.25 | $52.69 | $51.20 | $51.79 | +$0.00 | +0.00% | 3,573 | $51.79 | $51.20 $52.69 |
| Sep 15, 2026 | $51.55 | $51.90 | $51.55 | $51.79 | $-0.73 | -1.40% | 390 | $51.88 | $51.55 $51.90 |
| Sep 14, 2026 | $52.26 | $52.63 | $52.26 | $52.52 | $-1.58 | -2.91% | 2,306 | $52.52 | $52.26 $52.63 |
| Sep 11, 2026 | $54.27 | $54.27 | $54.10 | $54.10 | +$1.17 | +2.22% | 297 | $54.18 | $54.10 $54.27 |
| Sep 10, 2026 | $53.35 | $53.37 | $52.70 | $52.92 | $-0.85 | -1.58% | 2,632 | $53.10 | $52.70 $53.37 |
| Sep 9, 2026 | $54.00 | $54.00 | $53.77 | $53.77 | $-1.72 | -3.09% | 1,085 | $54.05 | $53.77 $54.00 |
| Sep 8, 2026 | $55.38 | $56.00 | $55.35 | $55.49 | $-0.48 | -0.87% | 1,940 | $55.70 | $55.35 $56.00 |
| Sep 4, 2026 | $55.90 | $55.99 | $55.90 | $55.97 | +$0.45 | +0.82% | 818 | $55.94 | $55.90 $55.99 |
| Sep 3, 2026 | $54.65 | $55.54 | $54.65 | $55.52 | +$1.08 | +1.98% | 1,658 | $55.36 | $54.65 $55.54 |
| Sep 2, 2026 | $54.87 | $54.87 | $53.87 | $54.44 | +$0.05 | +0.10% | 6,178 | $54.40 | $53.87 $54.87 |
| Sep 1, 2026 | $55.10 | $55.10 | $54.16 | $54.39 | $-1.82 | -3.24% | 2,549 | $54.42 | $54.16 $55.10 |
| Aug 31, 2026 | $56.98 | $56.98 | $55.79 | $56.21 | $-1.11 | -1.94% | 2,966 | $56.01 | $55.79 $56.98 |
| Aug 28, 2026 | $57.75 | $57.75 | $57.06 | $57.32 | $-1.10 | -1.88% | 4,428 | $57.40 | $57.06 $57.75 |
| Aug 27, 2026 | $58.57 | $58.59 | $58.30 | $58.42 | $-1.16 | -1.94% | 4,024 | $58.47 | $58.30 $58.59 |