ProShares - Ultra XRP ETF (UXRP) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

ProShares - Ultra XRP ETF

AMEX: UXRP · Real-Time Price · USD
29.10
0.29 (1.01%)
At close: Sep 23, 2025, 3:59 PM
28.66
-1.51%
After-hours: Sep 23, 2025, 07:56 PM EDT

UXRP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 29.26 29.77 28.79 29.02 29.02 0.73% 147,490
Sep 22, 2025 29.37 29.66 28.48 28.81 28.81 -10.78% 605,600
Sep 19, 2025 33.31 33.51 32.19 32.29 32.29 -8.19% 236,900
Sep 18, 2025 35.44 35.70 34.74 35.17 35.17 5.02% 173,800
Sep 17, 2025 33.50 34.15 32.41 33.49 33.49 -1.70% 138,700
Sep 16, 2025 33.93 34.22 32.92 34.07 34.07 4.38% 170,700
Sep 15, 2025 33.21 33.86 32.64 32.64 32.64 -7.48% 213,600
Sep 12, 2025 33.94 35.30 33.50 35.28 35.28 4.94% 181,100
Sep 11, 2025 32.89 33.86 32.86 33.62 33.62 2.84% 130,600
Sep 10, 2025 33.20 33.67 32.36 32.69 32.69 1.08% 108,400
Sep 9, 2025 33.34 33.60 31.80 32.34 32.34 -1.37% 153,900
Sep 8, 2025 32.72 33.03 32.33 32.79 32.79 8.43% 208,900
Sep 5, 2025 30.41 30.75 28.97 30.24 30.24 4.93% 174,800
Sep 4, 2025 29.90 30.04 28.75 28.82 28.82 -5.32% 102,814
Sep 3, 2025 30.21 30.95 30.08 30.44 30.44 2.70% 154,400
Sep 2, 2025 28.74 30.05 28.56 29.64 29.64 0.88% 149,000
Aug 29, 2025 30.80 30.88 29.19 29.38 29.38 -9.63% 292,700
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