SPXU: ProShares UltraPro Short S&P 500

As of Tuesday, January 27th, 2026

$ 47.09

-0.55 -1.15%

Open: 47.38
High: 47.51
Low: 46.89
Volume: 4,311,141
Previous Close on Monday, January 26th, 2026

$ 47.64

-0.75 -1.55%

Open: 48.14
High: 48.25
Low: 47.37
Volume: 6,043,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 47.38 47.51 46.89 47.09 4,305,872 -0.55 -1.15
2026-01-26 48.14 48.25 47.37 47.64 6,043,801 -0.75 -1.55
2026-01-23 48.61 48.79 48.01 48.39 3,770,310 +0.03 +0.06
2026-01-22 48.17 48.82 47.92 48.36 5,012,253 -0.75 -1.53
2026-01-21 50.42 50.75 48.38 49.11 11,998,068 -1.76 -3.46
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

319.66 -9.33 -2.84 950,325
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

43.12 0.00 0.00 849,875
CRM

salesforce.com, inc.

228.53 -0.87 -0.38 9,788,686
VAW

Vanguard Materials ETF

230.41 -0.07 -0.03 66,073
SPXU

ProShares UltraPro Short S&P 500

47.09 -0.55 -1.15 4,311,141