SPXU Historical Prices
NYSEARCA: SPXUProSharesTrading--Inverse EquityETFUSD
32.83-0.55 (-1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPXU price history
The price history for ProShares UltraPro Short S&P500 (SPXU) on this page begins on June 22, 2009, when the stock closed at $590,640.00; it most recently closed at $32.83 on October 5, 2026. The highest price in this record is $688,080.00, reached on July 6, 2009; the latest close is 100.0% below that peak. Across the 16 complete calendar years in the table, SPXU finished higher in 1 and lower in 15. Its best year was 2022 (+35.5%) and its worst was 2020 (-70.3%).
Over roughly 17 years the share price changed -100.0%, a -43.3% compound annual price return (excluding dividends). In the last 12 months alone, SPXU has lost 38.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPXU returns
1 week
-3.18%
1 month
-7.05%
3 months
-8.83%
6 months
-33.98%
Year to date
-33.97%
1 year
-38.10%
3 years
-85.89%
5 years
-89.46%
SPXU price return, excluding dividends.
SPXU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.83 | -33.69% |
| 2025 | 49.51 | -43.48% |
| 2024 | 87.60 | -49.07% |
| 2023 | 172.00 | -49.02% |
| 2022 | 337.40 | +35.50% |
| 2021 | 249.00 | -57.94% |
| 2020 | 592.00 | -70.28% |
| 2019 | 1,992.00 | -55.57% |
| 2018 | 4,483.00 | -1.43% |
| 2017 | 4,548.00 | -44.29% |
| 2016 | 8,164.00 | -35.64% |
| 2015 | 12,684.00 | -16.75% |
| 2014 | 15,236.00 | -38.72% |
| 2013 | 24,864.00 | -55.16% |
| 2012 | 55,456.00 | -47.20% |
| 2011 | 105,040.00 | -32.35% |
| 2010 | 155,280.00 | -46.51% |
| 2009* | 290,320.00 | -50.85% |
SPXU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.13 | 33.26 | 32.72 | 32.83 | -1.65% | |
| 33.25 | 33.82 | 32.98 | 33.38 | +1.31% | |
| 33.13 | 33.40 | 32.86 | 32.95 | +0.80% | |
| 32.82 | 32.84 | 32.38 | 32.69 | -1.57% | |
| 33.91 | 33.92 | 33.00 | 33.21 | -2.06% | |
| 33.78 | 34.24 | 33.49 | 33.91 | -2.02% | |
| 34.57 | 35.33 | 34.41 | 34.61 | -0.55% | |
| 34.28 | 34.85 | 33.87 | 34.80 | +0.75% | |
| 34.21 | 34.81 | 34.19 | 34.54 | +0.49% | |
| 34.00 | 34.61 | 33.85 | 34.37 | +2.32% | |
| 33.94 | 34.26 | 33.48 | 33.59 | -1.50% | |
| 34.52 | 34.63 | 33.88 | 34.10 | +0.29% | |
| 33.37 | 34.18 | 33.33 | 34.00 | +1.01% | |
| 33.58 | 33.76 | 33.44 | 33.66 | +0.15% | |
| 34.63 | 34.66 | 33.43 | 33.61 | -4.76% | |
| 35.31 | 35.77 | 35.21 | 35.29 | -0.20% | |
| 35.27 | 35.72 | 35.21 | 35.36 | -3.26% | |
| 35.79 | 37.21 | 35.49 | 36.55 | +1.30% | |
| 35.69 | 36.26 | 35.67 | 36.08 | +1.41% | |
| 35.83 | 35.98 | 35.21 | 35.58 | +1.37% | |
| 35.04 | 35.19 | 34.79 | 35.10 | -2.42% | |
| 35.96 | 36.14 | 35.68 | 35.97 | +1.84% | |
| 35.10 | 35.53 | 35.04 | 35.32 | +1.41% | |
| 34.41 | 34.94 | 34.34 | 34.83 | +1.69% | |
| 34.01 | 34.41 | 33.91 | 34.25 | +1.27% | |
| 34.52 | 34.60 | 33.69 | 33.82 | -3.04% | |
| 35.27 | 35.37 | 34.71 | 34.88 | -1.33% | |
| 35.32 | 35.66 | 34.96 | 35.35 | +2.05% | |
| 34.59 | 34.93 | 34.49 | 34.64 | +1.02% | |
| 33.98 | 34.44 | 33.52 | 34.29 | +0.73% | |
| 34.38 | 34.57 | 33.86 | 34.04 | -1.93% | |
| 34.89 | 35.00 | 34.54 | 34.71 | 0.00% | |
| 34.70 | 35.09 | 34.60 | 34.71 | -0.89% | |
| 34.85 | 35.22 | 34.79 | 35.02 | +0.86% | |
| 34.68 | 34.93 | 34.42 | 34.72 | -1.05% | |
| 34.64 | 35.16 | 34.36 | 35.09 | +2.57% | |
| 34.04 | 34.35 | 33.76 | 34.21 | -0.64% | |
| 34.28 | 34.49 | 34.16 | 34.43 | +1.98% | |
| 33.28 | 33.77 | 33.22 | 33.76 | +1.56% | |
| 32.96 | 33.37 | 32.93 | 33.24 | +0.67% | |
| 33.41 | 33.49 | 32.82 | 33.02 | -1.99% | |
| 33.41 | 33.87 | 33.39 | 33.69 | -0.77% | |
| 33.41 | 34.10 | 33.41 | 33.95 | +1.04% | |
| 33.65 | 33.76 | 33.35 | 33.60 | +0.06% | |
| 33.86 | 34.05 | 33.48 | 33.58 | -1.70% | |
| 33.93 | 34.30 | 33.72 | 34.16 | +0.56% | |
| 33.18 | 34.01 | 33.04 | 33.97 | +0.65% | |
| 35.26 | 35.28 | 33.46 | 33.75 | -5.36% | |
| 36.89 | 36.94 | 35.54 | 35.66 | -4.32% | |
| 37.62 | 38.69 | 36.96 | 37.27 | -1.95% | |
| 38.97 | 39.19 | 37.90 | 38.01 | -4.93% | |
| 38.39 | 40.08 | 37.97 | 39.98 | +4.58% | |
| 38.49 | 38.99 | 37.92 | 38.23 | -0.68% | |
| 37.58 | 38.98 | 37.49 | 38.49 | -0.03% | |
| 38.58 | 38.75 | 37.75 | 38.50 | -0.13% | |
| 38.40 | 39.01 | 37.92 | 38.55 | +3.68% | |
| 37.29 | 37.33 | 36.79 | 37.18 | +0.38% | |
| 37.35 | 37.66 | 36.92 | 37.04 | -2.40% | |
| 37.22 | 38.06 | 36.97 | 37.95 | +0.40% | |
| 37.95 | 38.14 | 37.18 | 37.80 | +3.19% | |
| 36.34 | 37.04 | 36.09 | 36.63 | +1.61% | |
| 36.13 | 36.71 | 35.93 | 36.05 | -1.07% | |
| 36.59 | 36.90 | 36.24 | 36.44 | -1.09% | |
| 36.37 | 37.00 | 36.16 | 36.84 | +2.30% | |
| 36.43 | 37.00 | 35.94 | 36.01 | -1.13% | |
| 37.08 | 37.35 | 36.39 | 36.42 | -2.52% | |
| 37.68 | 38.23 | 37.25 | 37.36 | +0.95% | |
| 36.63 | 37.36 | 36.52 | 37.01 | +1.54% | |
| 36.90 | 37.05 | 36.29 | 36.45 | -2.54% | |
| 37.03 | 38.13 | 36.46 | 37.40 | +0.51% | |
| 37.34 | 37.72 | 36.67 | 37.21 | +0.38% | |
| 37.89 | 37.94 | 36.86 | 37.07 | -2.24% | |
| 38.64 | 39.35 | 37.82 | 37.92 | -4.63% | |
| 39.85 | 40.17 | 38.63 | 39.76 | +1.90% | |
| 38.20 | 39.68 | 38.13 | 39.02 | -0.13% | |
| 38.78 | 39.46 | 38.02 | 39.07 | -0.76% | |
| 39.40 | 39.60 | 38.50 | 39.37 | +4.24% | |
| 37.26 | 37.94 | 36.89 | 37.77 | +0.94% | |
| 37.24 | 37.84 | 37.16 | 37.42 | -2.83% | |
| 36.98 | 38.78 | 36.87 | 38.51 | +3.77% | |
| 36.50 | 37.18 | 36.38 | 37.11 | +1.78% | |
| 36.91 | 36.92 | 36.16 | 36.46 | -5.25% | |
| 38.62 | 39.53 | 38.05 | 38.48 | -1.51% | |
| 40.59 | 41.32 | 38.68 | 39.07 | -5.01% | |
| 39.87 | 41.14 | 39.07 | 41.13 | +4.76% | |
| 38.22 | 41.56 | 37.71 | 39.26 | +0.93% | |
| 38.25 | 39.07 | 37.93 | 38.90 | -0.69% | |
| 37.04 | 39.45 | 36.97 | 39.17 | +7.91% | |
| 37.03 | 37.12 | 36.13 | 36.30 | -1.06% | |
| 36.16 | 36.81 | 36.06 | 36.69 | +2.06% | |
| 36.30 | 36.34 | 35.82 | 35.95 | -0.39% | |
| 36.53 | 36.63 | 35.82 | 36.09 | -0.74% | |
| 36.44 | 36.61 | 36.12 | 36.36 | -0.55% | |
| 37.23 | 37.38 | 36.50 | 36.56 | -1.64% | |
| 37.12 | 37.52 | 37.06 | 37.17 | +0.03% | |
| 37.23 | 37.49 | 36.91 | 37.16 | -1.90% | |
| 37.81 | 38.07 | 37.38 | 37.88 | -1.02% | |
| 38.92 | 39.16 | 37.95 | 38.27 | -0.55% | |
| 39.42 | 39.70 | 38.40 | 38.48 | -3.12% | |
| 39.53 | 40.05 | 39.09 | 39.72 | +2.08% | |
| 38.73 | 39.74 | 38.48 | 38.91 | +0.21% | |
| 38.41 | 39.00 | 38.18 | 38.83 | +3.74% | |
| 38.11 | 38.13 | 37.21 | 37.43 | -2.27% | |
| 38.94 | 39.39 | 38.06 | 38.30 | -1.64% | |
| 39.14 | 39.95 | 38.85 | 38.94 | +0.46% | |
| 39.20 | 39.22 | 38.52 | 38.76 | -0.67% | |
| 39.44 | 39.51 | 38.93 | 39.02 | -2.38% | |
| 39.41 | 40.25 | 39.22 | 39.97 | +0.99% | |
| 40.54 | 40.60 | 39.45 | 39.58 | -4.14% | |
| 41.64 | 41.68 | 41.06 | 41.29 | -2.32% | |
| 41.94 | 42.84 | 41.58 | 42.27 | +1.10% | |
| 41.70 | 41.84 | 41.07 | 41.81 | -0.76% | |
| 42.85 | 43.61 | 41.89 | 42.13 | -2.86% | |
| 43.50 | 43.97 | 43.28 | 43.37 | +0.05% | |
| 43.33 | 43.79 | 43.14 | 43.35 | +1.52% | |
| 43.07 | 43.23 | 42.63 | 42.70 | -0.49% | |
| 43.51 | 43.84 | 42.83 | 42.91 | -2.26% | |
| 43.71 | 45.01 | 43.18 | 43.90 | +1.22% | |
| 43.76 | 43.93 | 43.32 | 43.37 | -2.95% | |
| 43.56 | 44.97 | 43.37 | 44.69 | +1.99% | |
| 43.81 | 44.31 | 43.62 | 43.82 | +0.60% | |
| 44.32 | 44.39 | 43.12 | 43.56 | -3.50% | |
| 45.24 | 45.74 | 44.92 | 45.14 | -0.70% | |
| 46.38 | 46.60 | 45.40 | 45.46 | -2.36% | |
| 47.96 | 47.96 | 46.52 | 46.56 | -3.58% | |
| 50.19 | 50.38 | 48.25 | 48.29 | -2.90% | |
| 49.31 | 49.94 | 49.16 | 49.73 | +0.34% | |
| 50.67 | 50.93 | 49.29 | 49.56 | -1.73% | |
| 50.33 | 51.54 | 50.14 | 50.43 | -7.54% | |
| 55.20 | 56.57 | 54.48 | 54.54 | -0.15% | |
| 55.38 | 55.47 | 54.41 | 54.62 | -1.28% | |
| 57.75 | 58.09 | 54.84 | 55.33 | -0.18% | |
| 55.79 | 56.02 | 54.57 | 55.43 | -2.31% | |
| 60.05 | 60.33 | 56.36 | 56.74 | -8.57% | |
| 59.73 | 62.85 | 59.65 | 62.06 | +1.04% | |
| 59.15 | 61.68 | 59.11 | 61.42 | +5.21% | |
| 56.63 | 58.44 | 55.91 | 58.38 | +5.38% | |
| 54.92 | 56.05 | 54.33 | 55.40 | -2.34% | |
| 57.23 | 57.59 | 55.76 | 56.73 | +1.00% | |
| 55.46 | 56.55 | 54.21 | 56.17 | -3.21% | |
| 55.96 | 58.94 | 55.93 | 58.03 | +4.46% | |
| 56.25 | 56.68 | 54.74 | 55.55 | +0.89% | |
| 53.45 | 55.13 | 53.15 | 55.06 | +4.18% | |
| 52.48 | 53.02 | 51.99 | 52.85 | -0.77% | |
| 53.42 | 53.72 | 52.51 | 53.26 | -2.99% | |
| 53.23 | 55.13 | 52.47 | 54.90 | +1.82% | |
| 52.77 | 53.97 | 52.65 | 53.92 | +4.58% | |
| 51.27 | 52.23 | 50.71 | 51.56 | +0.41% | |
| 51.22 | 51.89 | 49.94 | 51.35 | +0.57% | |
| 53.85 | 54.79 | 50.69 | 51.06 | -2.59% | |
| 52.19 | 53.01 | 51.60 | 52.42 | +4.09% | |
| 50.21 | 51.62 | 49.47 | 50.36 | +1.66% | |
| 50.32 | 50.77 | 49.10 | 49.54 | -2.13% | |
| 51.73 | 52.89 | 50.11 | 50.62 | +2.72% | |
| 50.92 | 51.07 | 48.78 | 49.28 | -0.02% | |
| 49.95 | 50.26 | 49.16 | 49.29 | +1.46% | |
| 47.75 | 49.59 | 47.75 | 48.58 | +1.72% | |
| 48.39 | 48.41 | 47.64 | 47.76 | -2.45% | |
| 50.19 | 50.60 | 48.77 | 48.96 | -2.18% | |
| 48.91 | 50.49 | 48.45 | 50.05 | +3.07% | |
| 50.11 | 50.21 | 48.44 | 48.56 | -1.98% | |
| 49.71 | 50.20 | 49.21 | 49.54 | +0.73% | |
| 49.66 | 49.92 | 48.54 | 49.18 | -1.44% | |
| 50.51 | 51.46 | 49.45 | 49.90 | -0.48% | |
| 50.14 | 51.06 | 49.12 | 50.14 | -0.02% | |
| 47.45 | 50.34 | 47.23 | 50.15 | +4.70% | |
| 46.98 | 48.48 | 46.84 | 47.90 | +0.04% | |
| 47.29 | 47.95 | 46.96 | 47.88 | +0.84% | |
| 48.41 | 48.63 | 47.07 | 47.48 | -1.31% | |
| 50.22 | 50.34 | 47.77 | 48.11 | -5.72% | |
| 50.31 | 51.41 | 49.73 | 51.03 | +3.85% | |
| 48.29 | 50.09 | 48.06 | 49.14 | +1.47% | |
| 47.07 | 49.55 | 46.92 | 48.43 | +2.63% | |
| 48.43 | 48.47 | 46.91 | 47.19 | -1.54% | |
| 47.96 | 48.90 | 47.46 | 47.93 | +1.01% | |
| 46.97 | 49.31 | 46.84 | 47.45 | +0.70% | |
| 46.81 | 47.44 | 46.65 | 47.12 | +0.06% | |
| 47.38 | 47.51 | 46.89 | 47.09 | -1.15% | |
| 48.14 | 48.25 | 47.37 | 47.64 | -1.53% | |
| 48.61 | 48.79 | 48.01 | 48.38 | +0.04% | |
| 48.17 | 48.82 | 47.92 | 48.36 | -1.53% | |
| 50.42 | 50.75 | 48.38 | 49.11 | -3.46% | |
| 50.06 | 51.08 | 49.37 | 50.87 | +6.13% | |
| 47.52 | 48.25 | 47.40 | 47.93 | +0.44% | |
| 47.25 | 47.93 | 47.06 | 47.72 | -0.79% | |
| 47.98 | 48.97 | 47.84 | 48.10 | +1.50% | |
| 47.04 | 47.88 | 46.93 | 47.39 | +0.62% | |
| 48.01 | 48.02 | 46.92 | 47.10 | -0.44% | |
| 48.03 | 48.32 | 47.05 | 47.31 | -1.89% | |
| 48.34 | 48.63 | 47.98 | 48.22 | +0.12% | |
| 47.63 | 48.22 | 47.27 | 48.16 | +1.01% | |
| 48.51 | 48.54 | 47.58 | 47.68 | -1.75% | |
| 48.80 | 48.83 | 48.17 | 48.53 | -1.98% | |
| 48.95 | 50.25 | 48.71 | 49.51 | -0.42% | |
| 48.61 | 49.76 | 48.57 | 49.72 | +2.28% | |
| 48.52 | 48.70 | 48.28 | 48.61 | +0.41% | |
| 48.47 | 48.78 | 48.13 | 48.41 | +1.11% | |
| 47.81 | 48.09 | 47.60 | 47.88 | +0.13% | |
| 48.33 | 48.35 | 47.72 | 47.82 | -2.88% | |
| 50.12 | 50.14 | 49.19 | 49.24 | -1.34% | |
| 50.11 | 50.38 | 49.79 | 49.91 | -1.85% | |
| 51.77 | 51.79 | 50.72 | 50.85 | -2.57% | |
| 51.94 | 52.56 | 51.19 | 52.19 | -2.28% | |
| 51.44 | 53.43 | 51.34 | 53.41 | +3.39% | |
| 51.57 | 52.53 | 51.15 | 51.66 | +0.86% | |
| 50.09 | 51.54 | 50.08 | 51.22 | +0.51% | |
| 49.58 | 51.51 | 49.44 | 50.96 | +3.37% | |
| 50.18 | 50.82 | 49.29 | 49.30 | -0.70% | |
| 50.76 | 51.02 | 49.33 | 49.65 | -1.92% | |
| 50.59 | 50.71 | 50.11 | 50.62 | +0.30% | |
| 49.83 | 50.92 | 49.82 | 50.47 | +0.92% | |
| 50.05 | 50.24 | 49.41 | 50.01 | -0.42% | |
| 50.02 | 50.90 | 50.02 | 50.22 | -0.18% | |
| 51.04 | 51.24 | 50.09 | 50.31 | -1.00% | |
| 50.72 | 51.32 | 50.30 | 50.82 | -0.45% | |
| 51.39 | 51.42 | 50.48 | 51.05 | +1.41% | |
| 50.97 | 51.02 | 50.29 | 50.34 | -1.55% | |
| 51.60 | 51.83 | 50.68 | 51.13 | -1.97% | |
| 53.71 | 54.71 | 51.89 | 52.16 | -2.76% | |
| 55.21 | 55.51 | 53.33 | 53.64 | -4.40% | |
| 57.19 | 58.31 | 54.69 | 56.11 | -2.86% | |
| 52.71 | 57.92 | 52.05 | 57.76 | +4.56% | |
| 55.76 | 56.24 | 54.04 | 55.24 | -1.07% | |
| 55.40 | 56.88 | 54.64 | 55.84 | +2.50% | |
| 53.52 | 55.32 | 52.56 | 54.48 | +2.87% | |
| 54.56 | 55.04 | 52.08 | 52.96 | +0.23% | |
| 51.00 | 53.24 | 50.92 | 52.84 | +4.92% | |
| 50.04 | 50.88 | 50.00 | 50.36 | -0.16% | |
| 51.12 | 51.36 | 50.28 | 50.44 | -0.71% | |
| 51.76 | 52.28 | 50.56 | 50.80 | -4.44% | |
| 53.96 | 55.56 | 53.16 | 53.16 | -0.30% | |
| 51.88 | 53.64 | 51.68 | 53.32 | +3.25% | |
| 52.24 | 52.40 | 50.84 | 51.64 | -0.92% | |
| 51.96 | 52.28 | 51.08 | 52.12 | +3.49% | |
| 49.80 | 51.08 | 49.76 | 50.36 | -0.47% | |
| 49.96 | 51.24 | 49.92 | 50.60 | -0.71% | |
| 50.20 | 51.04 | 49.68 | 50.96 | +3.24% | |
| 49.12 | 50.36 | 48.88 | 49.36 | -0.08% | |
| 49.40 | 49.92 | 49.00 | 49.40 | -0.72% | |
| 50.36 | 50.52 | 49.72 | 49.76 | -3.64% | |
| 51.76 | 52.00 | 51.32 | 51.64 | -2.27% | |
| 53.72 | 53.80 | 52.60 | 52.84 | -1.71% | |
| 52.80 | 54.84 | 52.80 | 53.76 | +1.51% | |
| 52.84 | 53.24 | 52.52 | 52.96 | +0.08% | |
| 53.84 | 53.88 | 52.64 | 52.92 | -3.01% | |
| 55.80 | 56.16 | 54.24 | 54.56 | -1.52% | |
| 53.92 | 56.28 | 53.44 | 55.40 | +1.99% | |
| 53.92 | 55.88 | 53.04 | 54.32 | -1.24% | |
| 56.28 | 57.28 | 54.12 | 55.00 | +0.36% | |
| 55.40 | 55.64 | 54.36 | 54.80 | -4.46% | |
| 52.92 | 57.48 | 52.48 | 57.36 | +8.14% | |
| 52.48 | 53.52 | 52.40 | 53.04 | — |