ProShares UltraPro Short S&P500

SPXU
🏛️ usa →
13.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.92 14.02 13.75 13.77 27.8M
2025-09-25 14.00 14.23 13.91 14.00 31.5M
2025-09-24 13.59 13.89 13.58 13.79 20.9M
2025-09-23 13.64 13.92 13.60 13.84 30.3M
2025-09-22 13.91 13.91 13.59 13.63 26.3M
2025-09-19 13.89 14.02 13.76 13.81 26.8M
2025-09-18 14.02 14.13 13.83 14.00 28.8M
2025-09-17 14.14 14.51 14.03 14.20 32.1M
2025-09-16 14.05 14.18 14.03 14.14 14.6M
2025-09-15 14.16 14.17 14.06 14.07 23.2M
2025-09-12 14.29 14.31 14.18 14.28 24.5M
2025-09-11 14.49 14.53 14.21 14.26 30.5M
2025-09-10 14.52 14.72 14.45 14.61 26.5M
2025-09-09 14.83 14.95 14.70 14.74 19.9M
2025-09-08 14.85 14.95 14.76 14.83 19.5M
2025-09-05 14.64 15.21 14.59 14.94 27.8M
2025-09-04 15.11 15.19 14.78 14.79 26.6M
2025-09-03 15.23 15.40 15.12 15.17 25.2M
2025-09-02 15.57 15.78 15.38 15.40 24.6M
2025-08-29 14.88 15.19 14.87 15.05 22.0M
2025-08-28 14.88 15.02 14.73 14.77 18.1M
2025-08-27 15.07 15.07 14.87 14.92 15.7M
2025-08-26 15.23 15.27 14.99 15.02 16.9M
2025-08-25 15.09 15.20 15.00 15.20 16.0M
2025-08-22 15.56 15.59 14.91 15.00 33.9M
2025-08-21 15.65 15.82 15.52 15.70 26.7M
2025-08-20 15.41 15.87 15.40 15.50 30.7M
2025-08-19 15.14 15.46 15.06 15.37 28.5M
2025-08-18 15.15 15.20 15.07 15.11 20.4M
2025-08-15 14.91 15.17 14.91 15.10 24.6M
2025-08-14 15.12 15.15 14.92 14.98 25.9M
2025-08-13 14.97 15.13 14.88 14.98 31.2M
2025-08-12 15.44 15.55 15.10 15.12 29.9M
2025-08-11 15.50 15.71 15.39 15.62 27.0M
2025-08-08 15.75 15.78 15.48 15.51 25.8M
2025-08-07 15.56 16.10 15.51 15.85 32.4M
2025-08-06 16.11 16.17 15.76 15.82 20.5M
2025-08-05 15.89 16.25 15.83 16.18 27.6M
2025-08-04 16.37 16.39 15.92 15.93 28.5M
2025-08-01 16.33 16.86 16.33 16.67 43.8M
2025-07-31 15.32 15.97 15.30 15.89 30.3M
2025-07-30 15.58 15.91 15.46 15.69 35.0M
2025-07-29 15.39 15.69 15.38 15.62 20.2M
2025-07-28 15.45 15.60 15.42 15.49 17.0M
2025-07-25 15.63 15.65 15.44 15.49 21.9M
2025-07-24 15.63 15.69 15.53 15.65 20.9M
2025-07-23 15.86 16.01 15.67 15.67 27.1M
2025-07-22 16.05 16.27 16.00 16.07 20.1M
2025-07-21 16.08 16.10 15.85 16.07 22.0M
2025-07-18 16.02 16.24 16.01 16.15 19.8M
2025-07-17 16.38 16.39 16.06 16.10 17.8M
2025-07-16 16.42 16.87 16.34 16.39 27.3M
2025-07-15 16.11 16.55 16.09 16.55 25.8M
2025-07-14 16.45 16.56 16.29 16.33 19.4M
2025-07-11 16.47 16.57 16.31 16.41 17.4M
2025-07-10 16.34 16.44 16.13 16.22 16.4M
2025-07-09 16.46 16.60 16.29 16.36 20.7M
2025-07-08 16.55 16.71 16.50 16.65 20.3M
2025-07-07 16.40 16.82 16.35 16.60 25.0M
2025-07-03 16.46 16.47 16.17 16.23 14.0M
2025-07-02 16.86 16.91 16.60 16.61 16.8M
2025-07-01 16.92 17.00 16.73 16.83 19.8M
2025-06-30 16.84 17.03 16.68 16.80 18.2M
2025-06-27 17.19 17.37 16.91 17.05 21.6M
2025-06-26 17.52 17.58 17.22 17.26 20.0M
2025-06-25 17.60 17.81 17.55 17.68 17.6M
2025-06-24 18.11 18.19 17.79 17.89 23.3M
2025-06-23 18.99 19.28 18.45 18.48 25.8M
2025-06-20 18.64 19.18 18.55 19.06 15.8M
2025-06-18 18.79 18.98 18.53 18.89 15.7M
2025-06-17 18.62 18.93 18.47 18.86 14.1M
2025-06-16 18.60 18.61 18.21 18.37 13.4M
2025-06-13 18.78 19.05 18.47 18.92 21.7M
2025-06-12 18.62 18.67 18.27 18.28 17.7M
2025-06-11 18.22 18.67 18.14 18.48 14.9M
2025-06-10 18.58 18.68 18.28 18.32 13.3M
2025-06-09 18.62 18.74 18.48 18.64 10.0M
2025-06-06 18.73 18.89 18.51 18.67 15.8M
2025-06-05 18.79 19.42 18.67 19.24 15.0M
2025-06-04 18.85 18.99 18.76 18.96 10.6M
2025-06-03 19.29 19.33 18.83 18.92 13.6M
2025-06-02 19.74 20.00 19.24 19.25 15.7M
2025-05-30 19.62 20.18 19.40 19.58 16.3M
2025-05-29 19.16 19.87 19.16 19.48 12.5M
2025-05-28 19.32 19.77 19.21 19.70 13.8M
2025-05-27 19.89 20.08 19.34 19.37 12.2M
2025-05-23 20.96 21.00 20.36 20.62 16.4M
2025-05-22 20.23 20.35 19.81 20.19 13.6M
2025-05-21 19.65 20.29 19.24 20.18 17.2M
2025-05-20 19.19 19.51 19.09 19.21 11.7M
2025-05-19 19.65 19.66 18.94 18.99 19.5M
2025-05-16 19.35 19.55 19.04 19.05 18.1M
2025-05-15 19.89 19.95 19.36 19.41 17.4M
2025-05-14 19.65 19.89 19.54 19.68 14.7M
2025-05-13 20.10 20.17 19.52 19.76 16.4M
2025-05-12 20.31 20.85 20.14 20.15 19.7M
2025-05-09 22.09 22.52 21.97 22.35 10.0M
2025-05-08 22.20 22.64 21.59 22.25 16.5M
2025-05-07 22.80 23.33 22.37 22.68 15.5M
2025-05-06 23.07 23.19 22.43 22.94 12.0M
2025-05-05 22.50 22.61 22.03 22.39 11.7M
2025-05-02 22.27 22.55 21.81 22.01 18.1M
2025-05-01 22.76 23.08 22.31 23.01 18.5M
2025-04-30 24.38 25.15 23.23 23.46 24.9M
2025-04-29 24.21 24.24 23.36 23.53 13.8M
2025-04-28 23.87 24.70 23.60 23.93 11.3M
2025-04-25 24.48 24.90 23.91 23.97 15.9M
2025-04-24 25.92 26.09 24.38 24.49 14.5M
2025-04-23 25.32 26.33 24.56 26.13 21.5M
2025-04-22 28.57 28.74 27.00 27.39 18.7M
2025-04-21 28.49 30.50 28.42 29.62 23.3M
2025-04-17 27.48 28.06 26.90 27.68 23.5M
2025-04-16 26.86 28.49 26.36 27.72 16.8M
2025-04-15 25.68 26.09 25.17 25.96 11.9M
2025-04-14 25.02 26.52 24.98 25.77 18.7M
2025-04-11 28.27 28.72 26.12 26.52 21.6M
2025-04-10 26.89 30.05 26.73 27.93 40.8M
2025-04-09 36.03 36.11 24.73 25.39 36.7M
2025-04-08 30.25 36.82 29.65 35.27 29.5M
2025-04-07 36.78 38.25 30.02 33.74 33.5M
2025-04-04 30.64 33.56 30.29 33.51 28.1M
2025-04-03 27.40 28.47 27.02 28.35 18.6M
2025-04-02 26.11 26.15 24.44 24.82 16.0M
2025-04-01 25.78 26.31 25.04 25.28 16.1M
2025-03-31 26.85 27.26 25.33 25.53 15.5M
2025-03-28 24.74 26.09 24.64 26.00 12.0M
2025-03-27 24.48 24.77 24.01 24.51 10.2M
2025-03-26 23.49 24.47 23.36 24.27 13.7M
2025-03-25 23.72 23.91 23.58 23.71 11.3M
2025-03-24 24.29 24.38 23.73 23.88 13.1M
2025-03-21 25.84 26.00 25.09 25.17 10.4M
2025-03-20 25.47 25.57 24.53 25.16 8.5M
2025-03-19 25.56 25.72 24.44 24.98 16.3M
2025-03-18 25.29 26.06 25.27 25.77 10.1M
2025-03-17 25.59 25.62 24.62 24.98 11.0M
2025-03-14 26.55 26.62 25.40 25.55 15.5M
2025-03-13 26.21 27.44 26.12 27.19 12.8M
2025-03-12 25.67 26.88 25.54 26.14 16.5M
2025-03-11 26.08 27.09 25.59 26.53 20.3M
2025-03-10 25.01 26.52 24.78 25.88 16.6M
2025-03-07 24.60 25.26 23.78 23.97 19.1M
2025-03-06 24.01 24.65 23.45 24.33 15.5M
2025-03-05 23.89 24.33 22.87 23.11 17.8M
2025-03-04 23.51 24.40 22.85 23.86 23.0M
2025-03-03 21.66 23.46 21.53 23.01 20.3M
2025-02-28 22.89 23.25 21.81 21.88 17.7M
2025-02-27 21.60 22.96 21.48 22.90 17.1M
2025-02-26 21.70 22.15 21.29 21.87 12.8M
2025-02-25 21.56 22.38 21.47 21.88 13.4M
2025-02-24 21.03 21.62 20.92 21.54 15.1M
2025-02-21 20.22 21.29 20.22 21.23 14.9M
2025-02-20 20.06 20.50 20.05 20.17 9.3M
2025-02-19 20.20 20.25 19.89 19.92 10.2M
2025-02-18 20.10 20.36 20.06 20.07 10.4M
2025-02-14 20.19 20.28 20.09 20.21 11.7M
2025-02-13 20.71 20.85 20.15 20.17 16.0M
2025-02-12 21.25 21.32 20.70 20.82 14.1M
2025-02-11 20.90 20.91 20.56 20.62 11.8M
2025-02-10 20.74 20.87 20.59 20.66 10.0M
2025-02-07 20.46 21.15 20.33 21.07 12.5M
2025-02-06 20.52 20.86 20.47 20.47 12.2M
2025-02-05 21.05 21.28 20.67 20.69 9.0M
2025-02-04 21.36 21.41 20.88 20.93 11.1M
2025-02-03 21.89 22.12 21.10 21.35 19.6M
2025-01-31 20.34 21.00 20.10 20.93 14.5M
2025-01-30 20.68 21.02 20.41 20.58 11.9M
2025-01-29 20.70 21.16 20.66 20.89 12.3M
2025-01-28 21.03 21.38 20.53 20.62 10.7M
2025-01-27 21.61 21.62 21.12 21.14 13.7M
2025-01-24 20.10 20.39 20.00 20.29 6.6M
2025-01-23 20.48 20.50 20.08 20.08 9.0M
2025-01-22 20.45 20.51 20.26 20.41 6.7M
2025-01-21 21.00 21.21 20.74 20.74 9.2M
2025-01-17 21.40 21.53 21.12 21.32 10.0M
2025-01-16 21.66 22.01 21.64 21.93 7.4M
2025-01-15 22.09 22.23 21.67 21.81 11.6M
2025-01-14 22.79 23.51 22.72 23.06 9.1M
2025-01-13 23.81 23.87 23.09 23.12 8.9M
2025-01-10 22.62 23.45 22.62 23.22 13.2M
2025-01-08 22.28 22.67 22.06 22.20 10.3M
2025-01-07 21.31 22.47 21.28 22.25 11.2M
2025-01-06 21.42 21.72 21.04 21.52 10.9M
2025-01-03 22.41 22.54 21.82 21.90 11.6M
2025-01-02 22.17 23.20 21.97 22.73 13.5M