NYSE Arca · SPXU · ETF
ProShares UltraPro Short S&P500 (SPXU) ETF price history
Every NYSE Arca trading session of ProShares UltraPro Short S&P500 from Jun 25, 2009 to Nov 12, 2026: 4,371 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPXU adjusted close, 2009 to 2026
- $520,365
- All time high, 2009
- $62.23
- 52 week high, $32.38 low
- 4,371
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SPXU key facts
- ProShares UltraPro Short S&P500 (SPXU) closed at $35.36 on Nov 12, 2026 on NYSE Arca.
- SPXU's all time high close is $520,365, set on Jul 10, 2009; its all time low close is $32.69 on Oct 6, 2026.
- SPXU's 52 week range is $32.38 to $62.23.
- SPXU returned -27.1% over the year to Nov 12, 2026 and -83.8% over five years.
- Over ten years SPXU returned -100%, -41.2% a year compounded.
- SPXU's deepest drawdown was -100.0% from Jul 10, 2009 to Oct 6, 2026.
- DataCedar holds 4,371 daily sessions of SPXU history from Jun 25, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPXU price chart, 2009 to 2026
SPXU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | +5.0% |
| 6 months | -8.3% |
| Year to date | -25.9% |
| 1 year | -27.1% |
| 3 years | -80.8% |
| 5 years | -83.8% |
| 10 years | -99.5% |
| Since Jun 25, 2009 | -100.0% |
| Compound annual growth, 17.4 years | -42.0% |
SPXU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $520,365 on Jul 10, 2009
- All time low close
- $32.69 on Oct 6, 2026
- 52 week high
- $62.23 on Mar 30, 2026
- 52 week low
- $32.38 on Oct 6, 2026
- Deepest drawdown
- -100.0% from Jul 10, 2009 to Oct 6, 2026, not yet recovered
- Best single session
- +32.7% on Mar 16, 2020
- Worst single session
- -28.0% on Apr 9, 2025
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2022, +36%
- Worst calendar year
- 2020, -70%
SPXU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 25, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.08 | $62.23 | $32.38 | $35.36 | -27.6% | 1.9B | 218 |
| 2025 | $82.47 | $143.87 | $46.76 | $48.84 | -41.7% | 1.4B | 250 |
| 2024 | $151.11 | $157.13 | $75.27 | $83.81 | -43.3% | 493M | 252 |
| 2023 | $269.66 | $283.62 | $145.78 | $147.84 | -46.0% | 329.4M | 250 |
| 2022 | $199.21 | $385.81 | $194.52 | $273.88 | +36.0% | 362.2M | 250 |
| 2021 | $472.15 | $513.39 | $195.81 | $201.31 | -57.9% | 118.7M | 252 |
| 2020 | $1,591 | $3,526 | $475.39 | $478.62 | -70.4% | 71.6M | 253 |
| 2019 | $3,881 | $3,983 | $1,588 | $1,616 | -56.3% | 13.5M | 252 |
| 2018 | $3,514 | $4,596 | $2,480 | $3,696 | +4.0% | 11.1M | 251 |
| 2017 | $6,247 | $6,350 | $3,483 | $3,555 | -44.2% | 3.2M | 251 |
| 2016 | $10,407 | $13,840 | $6,097 | $6,375 | -35.6% | 3.7M | 251 |
| 2015 | $11,729 | $15,024 | $9,217 | $9,904 | -16.6% | 3.4M | 252 |
| 2014 | $19,053 | $22,383 | $11,310 | $11,882 | -36.9% | 2.4M | 252 |
| 2013 | $44,590 | $44,940 | $18,828 | $18,828 | -60.1% | 881.3K | 252 |
| 2012 | $77,899 | $80,335 | $44,853 | $47,164 | -42.5% | 577.1K | 249 |
| 2011 | $118,691 | $157,421 | $79,898 | $82,021 | -32.4% | 312.7K | 252 |
| 2010 | $221,452 | $269,115 | $120,190 | $121,252 | -46.5% | 193.7K | 252 |
| 2009 | $479,635 | $537,294 | $217,829 | $226,699 | n/a | 35.8K | 132 |
SPXU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $35.36 | -1.8% |
| October 2026 | $36.00 | +3.4% |
| September 2026 | $34.80 | +0.5% |
| August 2026 | $34.64 | -7.1% |
| July 2026 | $37.27 | +0.5% |
| June 2026 | $37.07 | +3.0% |
| May 2026 | $36.00 | -13.7% |
| April 2026 | $41.71 | -25.7% |
| March 2026 | $56.18 | +16.0% |
| February 2026 | $48.42 | +2.8% |
| January 2026 | $47.08 | -3.6% |
| December 2025 | $48.84 | +0.7% |
About the SPXU data
Daily bars. 4,371 sessions from Jun 25, 2009 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASPXU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPXN ProShares S&P 500 Ex-Financials ETF
- SPXP Direxion U.S. 500 Plus ETF
- SPXS Direxion Daily S&P 500 Bear 3X ETF
- SPXT ProShares S&P 500 Ex-Technology ETF
- SPXV ProShares S&P 500 Ex-Health Care ETF
- SPY SPDR S&P 500 ETF Trust
- SPYC Simplify US Equity PLUS Convexity ETF
- SPYD State Street SPDR Portfolio S&P 500 High Dividend ETF
Common questions
SPXU share price history
