MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UXRP — Proshares Ultra XRP ETF
NYSE ArcaProshares Ultra XRP ETF
$14.36
-1.02(-6.63%)
- O
- 14.95
- H
- 15.13
- L
- 13.22
- V
- 297.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.36
Period Return-92.46%
Period High$306.40
Period Low$8.67
Avg Daily Volume103.0K
Total Trading Days312
UXRP — Historical OHLCV Price & Volume Table
Jul 15, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.95 | $15.13 | $13.22 | $14.36 | $-1.02 | -6.63% | 297,502 | $13.98 | $13.22 $15.13 |
| Oct 7, 2026 | $15.88 | $15.93 | $15.29 | $15.38 | $-1.99 | -11.46% | 162,809 | $15.74 | $15.29 $15.93 |
| Oct 6, 2026 | $17.50 | $17.83 | $17.21 | $17.37 | $-0.04 | -0.23% | 85,204 | $17.54 | $17.21 $17.83 |
| Oct 5, 2026 | $17.69 | $17.78 | $17.06 | $17.41 | +$0.80 | +4.82% | 126,935 | $17.44 | $17.06 $17.78 |
| Oct 2, 2026 | $18.26 | $18.51 | $16.22 | $16.61 | $-0.77 | -4.43% | 202,660 | $17.58 | $16.22 $18.51 |
| Oct 1, 2026 | $16.88 | $17.58 | $16.77 | $17.38 | +$0.25 | +1.46% | 123,263 | $17.18 | $16.77 $17.58 |
| Sep 30, 2026 | $18.18 | $18.33 | $17.01 | $17.13 | $-0.11 | -0.64% | 119,575 | $17.47 | $17.01 $18.33 |
| Sep 29, 2026 | $18.44 | $18.68 | $16.83 | $17.24 | +$0.21 | +1.23% | 158,783 | $17.90 | $16.83 $18.68 |
| Sep 28, 2026 | $18.02 | $18.22 | $16.86 | $17.03 | $-2.16 | -11.26% | 261,145 | $17.52 | $16.86 $18.22 |
| Sep 25, 2026 | $19.67 | $19.90 | $18.75 | $19.19 | +$1.00 | +5.50% | 263,318 | $19.44 | $18.75 $19.90 |
| Sep 24, 2026 | $17.42 | $18.48 | $17.32 | $18.19 | +$0.75 | +4.30% | 251,189 | $17.68 | $17.32 $18.48 |
| Sep 23, 2026 | $19.40 | $19.63 | $17.20 | $17.44 | $-2.37 | -11.96% | 265,108 | $18.24 | $17.20 $19.63 |
| Sep 22, 2026 | $18.71 | $20.25 | $18.46 | $19.81 | +$1.96 | +10.98% | 320,920 | $19.29 | $18.46 $20.25 |
| Sep 21, 2026 | $17.37 | $18.01 | $17.10 | $17.85 | +$2.10 | +13.33% | 393,432 | $17.79 | $17.10 $18.01 |
| Sep 18, 2026 | $13.98 | $15.78 | $13.97 | $15.75 | +$2.42 | +18.15% | 251,594 | $14.82 | $13.97 $15.78 |
| Sep 17, 2026 | $13.44 | $13.83 | $13.24 | $13.33 | $-0.11 | -0.82% | 229,494 | $13.42 | $13.24 $13.83 |
| Sep 16, 2026 | $12.97 | $13.52 | $12.42 | $13.44 | +$0.10 | +0.75% | 242,365 | $13.13 | $12.42 $13.52 |
| Sep 15, 2026 | $16.67 | $16.70 | $13.23 | $13.34 | $-4.03 | -23.20% | 408,795 | $14.85 | $13.23 $16.70 |
| Sep 14, 2026 | $15.78 | $17.73 | $15.78 | $17.37 | +$2.29 | +15.19% | 206,714 | $16.71 | $15.78 $17.73 |
| Sep 11, 2026 | $15.01 | $16.72 | $14.82 | $15.08 | +$0.23 | +1.55% | 639,189 | $15.30 | $14.82 $16.72 |
| Sep 10, 2026 | $15.00 | $15.30 | $14.72 | $14.85 | $-1.24 | -7.71% | 110,872 | $15.05 | $14.72 $15.30 |
| Sep 9, 2026 | $16.87 | $16.88 | $16.04 | $16.09 | $-0.52 | -3.13% | 67,073 | $16.50 | $16.04 $16.88 |
| Sep 8, 2026 | $16.09 | $17.20 | $15.70 | $16.61 | +$0.43 | +2.66% | 191,715 | $16.47 | $15.70 $17.20 |
| Sep 4, 2026 | $16.33 | $16.62 | $15.71 | $16.18 | $-1.71 | -9.56% | 209,159 | $16.34 | $15.71 $16.62 |
| Sep 3, 2026 | $16.01 | $17.94 | $16.01 | $17.89 | +$2.90 | +19.35% | 218,666 | $16.97 | $16.01 $17.94 |
| Sep 2, 2026 | $14.58 | $15.10 | $14.54 | $14.99 | $-0.29 | -1.90% | 82,391 | $14.82 | $14.54 $15.10 |
| Sep 1, 2026 | $15.56 | $15.86 | $14.90 | $15.28 | $-0.75 | -4.68% | 74,108 | $15.46 | $14.90 $15.86 |
| Aug 31, 2026 | $15.58 | $16.14 | $15.35 | $16.03 | +$0.20 | +1.26% | 107,106 | $15.72 | $15.35 $16.14 |
| Aug 28, 2026 | $16.80 | $17.30 | $15.51 | $15.83 | $-1.99 | -11.17% | 151,607 | $16.35 | $15.51 $17.30 |
| Aug 27, 2026 | $17.17 | $18.17 | $16.91 | $17.82 | +$1.86 | +11.65% | 187,755 | $17.65 | $16.91 $18.17 |