SPXU: ProShares UltraPro Short S&P 500

As of Tuesday, January 20th, 2026

$ 50.87

+2.94 +6.13%

Open: 50.06
High: 51.08
Low: 49.37
Volume: 8,225,341
Previous Close on Friday, January 16th, 2026

$ 47.93

+0.21 +0.44%

Open: 47.52
High: 48.25
Low: 47.40
Volume: 4,915,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 50.06 51.08 49.37 50.87 8,222,646 +2.94 +6.13
2026-01-16 47.52 48.25 47.40 47.93 4,915,045 +0.21 +0.44
2026-01-15 47.25 47.93 47.06 47.72 5,401,932 -0.38 -0.79
2026-01-14 47.98 48.97 47.84 48.10 4,045,842 +0.71 +1.50
2026-01-13 47.04 47.88 46.93 47.39 4,303,706 +0.29 +0.62
2026-01-12 48.01 48.02 46.92 47.10 4,110,283 -0.21 -0.44
2026-01-09 48.03 48.32 47.05 47.31 4,550,843 -0.91 -1.89
2026-01-08 48.34 48.63 47.98 48.22 3,452,084 +0.06 +0.12
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
HZO

MarineMax Inc.

26.68 -2.14 -7.43 303,973
TZA

Direxion Daily Small Cap Bear 3X Shares

6.20 +0.21 +3.51 130,484,663
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.33 -0.09 -0.22 3,683,337
RGTI

Rigetti Computing Inc.

24.99 -0.63 -2.46 45,737,214
SPXU

ProShares UltraPro Short S&P 500

50.87 +2.94 +6.13 8,225,341