ProShares - (XPP)
AMEX: XPP
· Real-Time Price · USD
30.25
0.87 (2.96%)
At close: Sep 29, 2025, 3:53 PM
30.29
0.13%
After-hours: Sep 29, 2025, 05:43 PM EDT
XPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.24 | 30.40 | 30.19 | 30.29 | 30.29 | 3.10% | 7,448 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.09 | 29.38 | 29.38 | -1.67% | 12,308 |
| Sep 25, 2025 | 29.91 | 29.95 | 29.65 | 29.88 | 29.88 | 0.67% | 6,100 |
| Sep 24, 2025 | 29.76 | 30.12 | 29.63 | 29.68 | 29.68 | 1.40% | 17,733 |
| Sep 23, 2025 | 29.50 | 29.65 | 29.22 | 29.27 | 29.15 | -2.56% | 17,800 |
| Sep 22, 2025 | 30.30 | 30.30 | 29.85 | 30.04 | 29.91 | -1.48% | 13,409 |
| Sep 19, 2025 | 30.73 | 30.91 | 30.49 | 30.49 | 30.36 | -0.72% | 19,809 |
| Sep 18, 2025 | 30.75 | 30.85 | 30.38 | 30.71 | 30.58 | -2.48% | 24,237 |
| Sep 17, 2025 | 31.70 | 31.70 | 31.14 | 31.49 | 31.36 | 2.64% | 29,653 |
| Sep 16, 2025 | 30.11 | 30.79 | 30.00 | 30.68 | 30.55 | 1.62% | 74,800 |
| Sep 15, 2025 | 30.15 | 30.34 | 30.15 | 30.19 | 30.06 | 1.17% | 7,147 |
| Sep 12, 2025 | 30.15 | 30.15 | 29.75 | 29.84 | 29.72 | -1.16% | 11,900 |
| Sep 11, 2025 | 29.14 | 30.22 | 29.14 | 30.19 | 30.06 | 5.01% | 91,091 |
| Sep 10, 2025 | 29.09 | 29.21 | 28.75 | 28.75 | 28.63 | -1.00% | 4,132 |
| Sep 9, 2025 | 28.83 | 29.22 | 28.83 | 29.04 | 28.91 | 2.58% | 5,500 |
| Sep 8, 2025 | 28.00 | 28.36 | 27.97 | 28.31 | 28.19 | 3.13% | 7,500 |
| Sep 5, 2025 | 27.69 | 27.69 | 27.21 | 27.45 | 27.34 | 2.04% | 9,500 |
| Sep 4, 2025 | 26.61 | 26.90 | 26.60 | 26.90 | 26.79 | -2.50% | 10,900 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.53 | 27.59 | 27.48 | -1.85% | 2,949 |
| Sep 2, 2025 | 27.27 | 28.11 | 27.27 | 28.11 | 27.99 | 1.77% | 4,600 |