ProShares - Ultra XRP ETF (UXRP)
AMEX: UXRP
· Real-Time Price · USD
29.70
0.32 (1.09%)
At close: Sep 02, 2025, 10:08 AM
UXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.80 | 30.88 | 29.19 | 29.38 | 29.38 | -9.63% | 289,000 |
| Aug 28, 2025 | 34.12 | 34.30 | 32.51 | 32.51 | 32.51 | -3.59% | 138,500 |
| Aug 27, 2025 | 34.08 | 34.86 | 33.60 | 33.72 | 33.72 | -5.78% | 134,600 |
| Aug 26, 2025 | 32.00 | 36.21 | 32.00 | 35.79 | 35.79 | 12.94% | 174,900 |
| Aug 25, 2025 | 33.80 | 34.14 | 31.69 | 31.69 | 31.69 | -13.86% | 270,800 |
| Aug 22, 2025 | 31.10 | 37.62 | 30.85 | 36.79 | 36.79 | 14.18% | 422,200 |
| Aug 21, 2025 | 33.26 | 33.70 | 31.83 | 32.22 | 32.22 | -8.73% | 237,200 |
| Aug 20, 2025 | 32.78 | 35.32 | 31.33 | 35.30 | 35.30 | 8.32% | 194,900 |
| Aug 19, 2025 | 36.49 | 36.66 | 32.59 | 32.59 | 32.59 | -14.06% | 257,100 |
| Aug 18, 2025 | 35.94 | 38.28 | 35.20 | 37.92 | 37.92 | 0.61% | 157,100 |
| Aug 15, 2025 | 38.75 | 38.75 | 36.04 | 37.69 | 37.69 | -0.05% | 167,400 |
| Aug 14, 2025 | 38.84 | 39.87 | 37.30 | 37.71 | 37.71 | -13.07% | 311,300 |
| Aug 13, 2025 | 44.80 | 45.10 | 42.20 | 43.38 | 43.38 | -1.14% | 245,500 |
| Aug 12, 2025 | 41.30 | 43.89 | 40.69 | 43.88 | 43.88 | 8.96% | 181,200 |
| Aug 11, 2025 | 41.46 | 42.65 | 40.10 | 40.27 | 40.27 | -11.75% | 245,600 |
| Aug 8, 2025 | 45.30 | 46.24 | 42.00 | 45.63 | 45.63 | 15.61% | 266,200 |
| Aug 7, 2025 | 38.67 | 39.53 | 37.39 | 39.47 | 39.47 | 6.13% | 205,600 |
| Aug 6, 2025 | 35.74 | 37.41 | 35.25 | 37.19 | 37.19 | 3.56% | 149,700 |
| Aug 5, 2025 | 38.10 | 38.23 | 35.73 | 35.91 | 35.91 | -6.68% | 151,100 |
| Aug 4, 2025 | 37.27 | 39.31 | 37.11 | 38.48 | 38.48 | 2.56% | 173,700 |