UXRP Historical Prices
Proshares Ultra XRP ETF · daily open, high, low, close & volume
Trading days
250
Period high
94.50
Period low
7.72
Period change
-90.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.15 | 8.35 | 7.72 | 8.16 | -6.21% | 244,849 |
| Nov 9, 2026 | 8.74 | 9.05 | 8.52 | 8.70 | -13.35% | 318,012 |
| Nov 6, 2026 | 10.20 | 10.45 | 10.01 | 10.04 | -9.87% | 123,748 |
| Nov 5, 2026 | 12.53 | 12.55 | 11.06 | 11.14 | -11.16% | 86,852 |
| Nov 4, 2026 | 12.14 | 13.20 | 12.10 | 12.54 | +4.08% | 97,549 |
| Nov 3, 2026 | 12.08 | 12.18 | 11.95 | 12.05 | +5.23% | 37,137 |
| Nov 2, 2026 | 11.58 | 11.69 | 11.26 | 11.45 | -1.12% | 67,746 |
| Oct 30, 2026 | 11.51 | 11.81 | 11.18 | 11.58 | -4.85% | 161,223 |
| Oct 29, 2026 | 12.44 | 12.85 | 12.16 | 12.17 | -8.50% | 77,436 |
| Oct 28, 2026 | 12.94 | 13.32 | 12.76 | 13.30 | +1.92% | 48,730 |
| Oct 27, 2026 | 12.83 | 13.10 | 12.75 | 13.05 | +4.40% | 65,007 |
| Oct 26, 2026 | 12.46 | 12.66 | 12.25 | 12.50 | -1.50% | 82,894 |
| Oct 23, 2026 | 12.94 | 13.14 | 12.66 | 12.69 | -0.63% | 65,107 |
| Oct 22, 2026 | 13.16 | 13.32 | 12.71 | 12.77 | -12.35% | 97,216 |
| Oct 21, 2026 | 13.99 | 14.74 | 13.82 | 14.57 | +9.47% | 142,588 |
| Oct 20, 2026 | 12.72 | 13.66 | 12.65 | 13.31 | +3.98% | 91,355 |
| Oct 19, 2026 | 13.05 | 13.05 | 12.66 | 12.80 | +0.47% | 51,221 |
| Oct 16, 2026 | 13.53 | 13.62 | 12.56 | 12.74 | -7.08% | 149,444 |
| Oct 15, 2026 | 12.69 | 13.77 | 12.47 | 13.71 | +2.85% | 111,619 |
| Oct 14, 2026 | 13.96 | 14.18 | 13.23 | 13.33 | -6.59% | 128,660 |
| Oct 13, 2026 | 14.14 | 14.48 | 14.09 | 14.27 | +0.85% | 53,347 |
| Oct 12, 2026 | 14.58 | 14.77 | 13.94 | 14.15 | -3.08% | 66,402 |
| Oct 9, 2026 | 14.69 | 14.73 | 14.44 | 14.60 | +1.67% | 85,224 |
| Oct 8, 2026 | 14.95 | 15.13 | 13.22 | 14.36 | -6.63% | 299,874 |
| Oct 7, 2026 | 15.88 | 15.93 | 15.29 | 15.38 | -11.46% | 162,809 |
| Oct 6, 2026 | 17.50 | 17.83 | 17.20 | 17.37 | -0.23% | 85,204 |
| Oct 5, 2026 | 17.69 | 17.78 | 17.06 | 17.41 | +4.82% | 126,935 |
| Oct 2, 2026 | 18.26 | 18.51 | 16.22 | 16.61 | -4.43% | 202,660 |
| Oct 1, 2026 | 16.88 | 17.57 | 16.77 | 17.38 | +1.46% | 123,263 |
| Sep 30, 2026 | 18.18 | 18.33 | 17.01 | 17.13 | -0.64% | 119,575 |
| Sep 29, 2026 | 18.44 | 18.68 | 16.83 | 17.24 | +1.23% | 158,783 |
| Sep 28, 2026 | 18.02 | 18.22 | 16.86 | 17.03 | -11.26% | 260,545 |
| Sep 25, 2026 | 19.67 | 19.89 | 18.75 | 19.19 | +5.50% | 263,318 |
| Sep 24, 2026 | 17.42 | 18.48 | 17.32 | 18.19 | +4.30% | 251,189 |
| Sep 23, 2026 | 19.40 | 19.63 | 17.20 | 17.44 | -11.96% | 265,108 |
| Sep 22, 2026 | 18.71 | 20.25 | 18.46 | 19.81 | +10.98% | 320,920 |
| Sep 21, 2026 | 17.37 | 18.01 | 17.09 | 17.85 | +13.33% | 393,432 |
| Sep 18, 2026 | 13.98 | 15.78 | 13.97 | 15.75 | +18.15% | 251,569 |
| Sep 17, 2026 | 13.44 | 13.83 | 13.23 | 13.33 | -0.82% | 229,494 |
| Sep 16, 2026 | 12.97 | 13.52 | 12.42 | 13.44 | +0.75% | 242,364 |
| Sep 15, 2026 | 16.67 | 16.70 | 13.22 | 13.34 | -23.20% | 408,600 |
| Sep 14, 2026 | 15.78 | 17.73 | 15.78 | 17.37 | +15.19% | 206,714 |
| Sep 11, 2026 | 15.01 | 16.72 | 14.82 | 15.08 | +1.55% | 637,272 |
| Sep 10, 2026 | 15.00 | 15.29 | 14.72 | 14.85 | -7.71% | 110,872 |
| Sep 9, 2026 | 16.87 | 16.88 | 16.04 | 16.09 | -3.13% | 67,073 |
| Sep 8, 2026 | 16.09 | 17.20 | 15.70 | 16.61 | +2.66% | 191,608 |
| Sep 4, 2026 | 16.33 | 16.62 | 15.71 | 16.18 | -9.56% | 209,159 |
| Sep 3, 2026 | 16.01 | 17.94 | 16.01 | 17.89 | +19.35% | 218,642 |
| Sep 2, 2026 | 14.58 | 15.10 | 14.54 | 14.99 | -6.49% | 82,391 |
| Aug 31, 2026 | 15.58 | 16.14 | 15.35 | 16.03 | +1.26% | 107,106 |
| Aug 28, 2026 | 16.80 | 17.30 | 15.51 | 15.83 | -11.17% | 151,607 |
| Aug 27, 2026 | 17.17 | 18.17 | 16.91 | 17.82 | +11.65% | 187,755 |
| Aug 26, 2026 | 16.01 | 16.59 | 15.54 | 15.96 | -12.74% | 255,454 |
| Aug 25, 2026 | 17.75 | 18.54 | 17.59 | 18.29 | -1.93% | 172,547 |
| Aug 24, 2026 | 19.23 | 19.68 | 18.11 | 18.65 | +16.27% | 490,672 |
| Aug 21, 2026 | 16.37 | 17.06 | 15.84 | 16.04 | +22.54% | 623,746 |
| Aug 20, 2026 | 12.52 | 15.07 | 12.28 | 13.09 | +31.69% | 783,466 |
| Aug 19, 2026 | 9.16 | 10.09 | 9.04 | 9.94 | +12.87% | 248,329 |
| Aug 18, 2026 | 8.71 | 8.83 | 8.67 | 8.81 | +0.30% | 68,007 |
| Aug 17, 2026 | 8.74 | 8.93 | 8.74 | 8.78 | +0.23% | 57,346 |
| Aug 14, 2026 | 8.84 | 8.91 | 8.74 | 8.76 | -2.12% | 151,458 |
| Aug 13, 2026 | 8.88 | 8.98 | 8.78 | 8.95 | +0.22% | 111,344 |
| Aug 12, 2026 | 9.09 | 9.09 | 8.91 | 8.93 | -1.11% | 103,490 |
| Aug 11, 2026 | 8.94 | 9.06 | 8.68 | 9.03 | -1.42% | 121,234 |
| Aug 10, 2026 | 9.33 | 9.39 | 9.08 | 9.16 | -0.65% | 57,528 |
| Aug 7, 2026 | 9.53 | 9.55 | 9.06 | 9.22 | -2.12% | 99,866 |
| Aug 6, 2026 | 9.64 | 9.77 | 9.40 | 9.42 | -6.92% | 107,694 |
| Aug 5, 2026 | 9.98 | 10.17 | 9.86 | 10.12 | -1.75% | 60,729 |
| Aug 4, 2026 | 10.26 | 10.35 | 10.16 | 10.30 | -0.48% | 63,065 |
| Aug 3, 2026 | 10.13 | 10.45 | 10.06 | 10.35 | +3.92% | 41,077 |
| Jul 31, 2026 | 10.20 | 10.36 | 9.95 | 9.96 | -5.41% | 48,496 |
| Jul 30, 2026 | 10.36 | 10.61 | 10.33 | 10.53 | +3.95% | 59,923 |
| Jul 29, 2026 | 10.28 | 10.50 | 10.08 | 10.13 | +1.71% | 40,503 |
| Jul 28, 2026 | 9.82 | 10.36 | 9.71 | 9.96 | -6.04% | 82,857 |
| Jul 27, 2026 | 10.83 | 11.01 | 10.48 | 10.60 | +0.47% | 37,412 |
| Jul 24, 2026 | 10.76 | 10.76 | 10.48 | 10.55 | -2.85% | 145,651 |
| Jul 23, 2026 | 11.09 | 11.13 | 10.82 | 10.86 | -6.14% | 79,760 |
| Jul 22, 2026 | 11.58 | 11.98 | 11.55 | 11.57 | -3.34% | 62,110 |
| Jul 21, 2026 | 11.68 | 12.11 | 11.62 | 11.97 | +7.07% | 132,429 |
| Jul 20, 2026 | 10.78 | 11.23 | 10.62 | 11.18 | +4.98% | 99,789 |
| Jul 17, 2026 | 10.35 | 10.74 | 10.27 | 10.65 | -1.48% | 28,221 |
| Jul 16, 2026 | 11.02 | 11.21 | 10.61 | 10.81 | -2.08% | 48,555 |
| Jul 15, 2026 | 11.39 | 11.44 | 11.04 | 11.04 | -1.16% | 54,614 |
| Jul 14, 2026 | 10.91 | 11.30 | 10.78 | 11.17 | +9.40% | 59,486 |
| Jul 13, 2026 | 10.28 | 10.47 | 10.03 | 10.21 | -7.94% | 66,709 |
| Jul 10, 2026 | 11.10 | 11.15 | 10.89 | 11.09 | +1.93% | 42,291 |
| Jul 9, 2026 | 10.87 | 10.95 | 10.71 | 10.88 | +1.40% | 26,525 |
| Jul 8, 2026 | 10.53 | 10.79 | 10.30 | 10.73 | -5.55% | 55,819 |
| Jul 7, 2026 | 11.38 | 11.59 | 11.16 | 11.36 | -5.02% | 48,707 |
| Jul 6, 2026 | 11.15 | 12.10 | 11.15 | 11.96 | +11.57% | 124,312 |
| Jul 2, 2026 | 10.95 | 11.20 | 10.64 | 10.72 | +4.79% | 92,635 |
| Jul 1, 2026 | 9.88 | 10.30 | 9.80 | 10.23 | +3.02% | 97,601 |
| Jun 30, 2026 | 9.68 | 9.98 | 9.57 | 9.93 | -5.43% | 64,650 |
| Jun 29, 2026 | 10.15 | 10.51 | 9.83 | 10.50 | +4.69% | 53,752 |
| Jun 26, 2026 | 9.45 | 10.05 | 9.41 | 10.03 | +3.30% | 103,942 |
| Jun 25, 2026 | 10.50 | 10.55 | 9.34 | 9.71 | -4.62% | 328,075 |
| Jun 24, 2026 | 10.70 | 10.78 | 10.00 | 10.18 | -8.78% | 158,724 |
| Jun 23, 2026 | 11.08 | 11.26 | 10.94 | 11.16 | -5.74% | 58,583 |
| Jun 22, 2026 | 12.23 | 12.41 | 11.74 | 11.84 | -1.74% | 99,512 |
| Jun 18, 2026 | 12.66 | 12.66 | 11.86 | 12.05 | -6.73% | 63,306 |
| Jun 17, 2026 | 13.28 | 13.81 | 12.83 | 12.92 | -6.31% | 75,855 |
| Jun 16, 2026 | 14.02 | 14.13 | 13.48 | 13.79 | -8.61% | 78,199 |
| Jun 15, 2026 | 14.41 | 15.44 | 14.21 | 15.09 | +25.75% | 171,871 |
| Jun 12, 2026 | 12.01 | 12.55 | 11.91 | 12.00 | -2.20% | 42,192 |
| Jun 11, 2026 | 11.57 | 12.39 | 11.50 | 12.27 | +8.11% | 44,778 |
| Jun 10, 2026 | 11.80 | 12.18 | 11.35 | 11.35 | -7.65% | 41,949 |
| Jun 9, 2026 | 12.60 | 12.74 | 11.80 | 12.29 | -6.75% | 43,901 |
| Jun 8, 2026 | 12.88 | 13.25 | 12.59 | 13.18 | +14.01% | 109,056 |
| Jun 5, 2026 | 12.18 | 12.29 | 10.85 | 11.56 | -12.02% | 423,078 |
| Jun 4, 2026 | 13.00 | 13.36 | 12.80 | 13.14 | -4.85% | 111,262 |
| Jun 3, 2026 | 14.41 | 14.55 | 13.79 | 13.81 | -2.95% | 80,975 |
| Jun 2, 2026 | 15.34 | 15.40 | 13.92 | 14.23 | -12.38% | 194,703 |
| Jun 1, 2026 | 16.21 | 16.32 | 15.74 | 16.24 | -3.39% | 98,908 |
| May 29, 2026 | 16.31 | 17.10 | 16.07 | 16.81 | +0.78% | 73,329 |
| May 28, 2026 | 16.12 | 17.19 | 15.87 | 16.68 | -1.59% | 70,874 |
| May 27, 2026 | 17.00 | 17.30 | 16.70 | 16.95 | -0.59% | 58,823 |
| May 26, 2026 | 17.55 | 18.00 | 17.00 | 17.05 | -1.16% | 70,943 |
| May 22, 2026 | 18.10 | 18.10 | 17.20 | 17.25 | -6.25% | 140,986 |
| May 21, 2026 | 18.20 | 18.65 | 17.70 | 18.40 | +0.27% | 104,424 |
| May 20, 2026 | 18.15 | 18.50 | 17.93 | 18.35 | +2.80% | 40,842 |
| May 19, 2026 | 18.30 | 18.50 | 17.85 | 17.85 | -4.29% | 51,975 |
| May 18, 2026 | 18.80 | 18.80 | 18.10 | 18.65 | -6.75% | 172,224 |
| May 15, 2026 | 20.70 | 20.70 | 19.95 | 20.00 | -11.50% | 130,296 |
| May 14, 2026 | 20.70 | 23.50 | 20.35 | 22.60 | +13.85% | 168,451 |
| May 13, 2026 | 20.35 | 20.35 | 19.55 | 19.85 | -3.41% | 82,457 |
| May 12, 2026 | 20.75 | 20.75 | 19.80 | 20.55 | -5.08% | 144,665 |
| May 11, 2026 | 21.15 | 21.89 | 20.86 | 21.65 | +8.52% | 148,336 |
| May 8, 2026 | 19.00 | 20.10 | 18.95 | 19.95 | +5.28% | 84,785 |
| May 7, 2026 | 19.80 | 19.80 | 18.95 | 18.95 | -6.65% | 94,335 |
| May 6, 2026 | 20.25 | 20.45 | 19.80 | 20.30 | +3.05% | 93,701 |
| May 5, 2026 | 19.95 | 19.95 | 19.61 | 19.70 | +1.29% | 77,759 |
| May 4, 2026 | 19.40 | 19.88 | 19.15 | 19.45 | +0.78% | 53,391 |
| May 1, 2026 | 19.25 | 19.50 | 19.25 | 19.30 | +3.49% | 41,991 |
| Apr 30, 2026 | 18.65 | 18.80 | 18.45 | 18.65 | +2.47% | 61,957 |
| Apr 29, 2026 | 18.90 | 18.92 | 18.07 | 18.20 | -4.71% | 70,922 |
| Apr 28, 2026 | 18.90 | 19.20 | 18.63 | 19.10 | -1.04% | 106,744 |
| Apr 27, 2026 | 19.85 | 19.95 | 19.10 | 19.30 | -6.76% | 116,235 |
| Apr 24, 2026 | 20.70 | 21.02 | 20.40 | 20.70 | +0.73% | 31,479 |
| Apr 23, 2026 | 20.05 | 20.80 | 20.00 | 20.55 | -1.67% | 59,336 |
| Apr 22, 2026 | 21.25 | 21.43 | 20.75 | 20.90 | +3.98% | 101,569 |
| Apr 21, 2026 | 20.60 | 21.02 | 20.00 | 20.10 | -2.19% | 70,758 |
| Apr 20, 2026 | 20.35 | 20.75 | 20.00 | 20.55 | -7.64% | 95,898 |
| Apr 17, 2026 | 22.15 | 23.08 | 21.73 | 22.25 | +2.06% | 143,132 |
| Apr 16, 2026 | 20.75 | 21.85 | 19.65 | 21.80 | +9.55% | 95,640 |
| Apr 15, 2026 | 19.05 | 20.10 | 18.80 | 19.90 | +6.42% | 65,422 |
| Apr 14, 2026 | 19.20 | 19.73 | 18.50 | 18.70 | +0.54% | 118,538 |
| Apr 13, 2026 | 18.00 | 18.65 | 17.90 | 18.60 | -1.06% | 84,550 |
| Apr 10, 2026 | 18.35 | 18.85 | 18.15 | 18.80 | +0.80% | 46,292 |
| Apr 9, 2026 | 17.90 | 18.75 | 17.65 | 18.65 | +0.54% | 54,439 |
| Apr 8, 2026 | 19.30 | 19.45 | 18.30 | 18.55 | +6.00% | 99,493 |
| Apr 7, 2026 | 17.40 | 17.60 | 17.00 | 17.50 | -4.37% | 90,223 |
| Apr 6, 2026 | 18.40 | 18.60 | 18.10 | 18.30 | +5.17% | 59,845 |
| Apr 2, 2026 | 16.90 | 17.45 | 16.70 | 17.40 | -6.70% | 159,252 |
| Apr 1, 2026 | 18.80 | 19.10 | 18.50 | 18.65 | +1.08% | 60,879 |
| Mar 31, 2026 | 17.85 | 18.45 | 17.55 | 18.45 | +3.07% | 96,358 |
| Mar 30, 2026 | 18.75 | 18.77 | 17.66 | 17.90 | -0.83% | 72,260 |
| Mar 27, 2026 | 18.30 | 18.50 | 17.80 | 18.05 | -2.70% | 106,352 |
| Mar 26, 2026 | 19.55 | 19.70 | 18.40 | 18.55 | -9.31% | 121,315 |
| Mar 25, 2026 | 20.90 | 21.00 | 20.26 | 20.45 | +2.78% | 43,428 |
| Mar 24, 2026 | 20.70 | 20.70 | 19.75 | 19.90 | -6.35% | 93,862 |
| Mar 23, 2026 | 20.95 | 22.20 | 20.90 | 21.25 | -0.70% | 101,401 |
| Mar 20, 2026 | 21.70 | 21.75 | 21.15 | 21.40 | -1.61% | 50,600 |
| Mar 19, 2026 | 21.55 | 22.05 | 21.05 | 21.75 | -0.68% | 81,518 |
| Mar 18, 2026 | 22.50 | 22.69 | 21.55 | 21.90 | -10.98% | 140,827 |
| Mar 17, 2026 | 23.85 | 24.85 | 23.40 | 24.60 | +0.41% | 91,245 |
| Mar 16, 2026 | 23.00 | 24.95 | 22.73 | 24.50 | +18.07% | 172,977 |
| Mar 13, 2026 | 21.80 | 22.15 | 20.43 | 20.75 | +3.49% | 124,404 |
| Mar 12, 2026 | 20.30 | 20.43 | 19.65 | 20.05 | -1.72% | 89,880 |
| Mar 11, 2026 | 20.60 | 21.03 | 19.90 | 20.40 | +1.24% | 80,952 |
| Mar 10, 2026 | 20.60 | 21.85 | 20.15 | 20.15 | +1.00% | 125,699 |
| Mar 9, 2026 | 19.95 | 20.25 | 19.41 | 19.95 | +2.57% | 110,525 |
| Mar 6, 2026 | 19.85 | 19.85 | 19.15 | 19.45 | -8.69% | 172,465 |
| Mar 5, 2026 | 21.70 | 21.95 | 20.60 | 21.30 | -5.75% | 67,541 |
| Mar 4, 2026 | 21.10 | 23.02 | 21.03 | 22.60 | +15.01% | 132,579 |
| Mar 3, 2026 | 19.60 | 20.65 | 19.07 | 19.65 | -5.76% | 81,200 |
| Mar 2, 2026 | 19.20 | 21.60 | 19.20 | 20.85 | +6.38% | 121,896 |
| Feb 27, 2026 | 20.00 | 20.25 | 19.25 | 19.60 | -5.77% | 118,490 |
| Feb 26, 2026 | 22.40 | 22.40 | 20.50 | 20.80 | -9.76% | 90,852 |
| Feb 25, 2026 | 21.75 | 23.45 | 21.60 | 23.05 | +14.96% | 129,501 |
| Feb 24, 2026 | 19.05 | 20.25 | 18.60 | 20.05 | +0.50% | 86,478 |
| Feb 23, 2026 | 20.95 | 21.10 | 19.75 | 19.95 | -8.90% | 62,229 |
| Feb 20, 2026 | 21.40 | 22.50 | 21.30 | 21.90 | +0.69% | 94,447 |
| Feb 19, 2026 | 21.35 | 21.95 | 20.90 | 21.75 | -1.81% | 60,295 |
| Feb 18, 2026 | 23.40 | 24.25 | 21.95 | 22.15 | -8.66% | 76,785 |
| Feb 17, 2026 | 23.00 | 24.30 | 22.30 | 24.25 | +10.48% | 126,357 |
| Feb 13, 2026 | 20.90 | 22.25 | 20.70 | 21.95 | +9.48% | 97,199 |
| Feb 12, 2026 | 21.35 | 21.47 | 19.85 | 20.05 | -4.52% | 111,402 |
| Feb 11, 2026 | 21.30 | 21.40 | 19.75 | 21.00 | -2.33% | 94,337 |
| Feb 10, 2026 | 22.05 | 22.45 | 21.30 | 21.50 | -8.12% | 80,022 |
| Feb 9, 2026 | 21.85 | 23.60 | 21.55 | 23.40 | +1.30% | 86,622 |
| Feb 6, 2026 | 22.25 | 25.74 | 22.25 | 23.10 | +42.15% | 363,893 |
| Feb 5, 2026 | 23.00 | 23.70 | 14.13 | 16.25 | -45.19% | 679,800 |
| Feb 4, 2026 | 30.85 | 31.00 | 28.25 | 29.65 | -9.47% | 87,941 |
| Feb 3, 2026 | 32.65 | 33.20 | 29.25 | 32.75 | -0.30% | 93,935 |
| Feb 2, 2026 | 33.65 | 34.64 | 32.70 | 32.85 | -14.79% | 113,165 |
| Jan 30, 2026 | 39.30 | 40.49 | 37.10 | 38.55 | -6.32% | 70,262 |
| Jan 29, 2026 | 43.83 | 44.42 | 40.17 | 41.15 | -12.35% | 143,613 |
| Jan 28, 2026 | 47.20 | 47.65 | 46.20 | 46.95 | -0.32% | 67,515 |
| Jan 27, 2026 | 45.70 | 47.40 | 44.95 | 47.10 | +2.61% | 42,439 |
| Jan 26, 2026 | 46.55 | 48.10 | 45.73 | 45.90 | -2.44% | 60,188 |
| Jan 23, 2026 | 46.70 | 49.55 | 45.63 | 47.05 | -0.74% | 81,330 |
| Jan 22, 2026 | 47.55 | 48.06 | 46.35 | 47.40 | -5.01% | 74,412 |
| Jan 21, 2026 | 47.65 | 50.65 | 45.15 | 49.90 | +6.97% | 123,730 |
| Jan 20, 2026 | 47.60 | 48.60 | 46.05 | 46.65 | -16.84% | 199,192 |
| Jan 16, 2026 | 55.40 | 56.30 | 53.49 | 56.10 | +1.36% | 49,354 |
| Jan 15, 2026 | 59.00 | 59.20 | 54.90 | 55.35 | -8.13% | 53,251 |
| Jan 14, 2026 | 59.90 | 61.78 | 58.90 | 60.25 | +1.09% | 77,537 |
| Jan 13, 2026 | 56.70 | 60.13 | 55.90 | 59.60 | +7.00% | 83,621 |
| Jan 12, 2026 | 55.10 | 58.15 | 55.10 | 55.70 | -2.37% | 65,293 |
| Jan 9, 2026 | 57.35 | 60.92 | 56.50 | 57.05 | -4.04% | 70,918 |
| Jan 8, 2026 | 56.40 | 61.53 | 55.77 | 59.45 | -4.65% | 72,023 |
| Jan 7, 2026 | 64.45 | 65.70 | 61.85 | 62.35 | -7.49% | 67,501 |
| Jan 6, 2026 | 75.30 | 75.76 | 63.80 | 67.40 | -5.20% | 206,299 |
| Jan 5, 2026 | 60.15 | 72.68 | 60.10 | 71.10 | +34.91% | 189,053 |
| Jan 2, 2026 | 48.70 | 53.60 | 48.05 | 52.70 | +16.46% | 110,515 |
| Dec 31, 2025 | 47.25 | 47.30 | 44.20 | 45.25 | -4.13% | 64,573 |
| Dec 30, 2025 | 46.90 | 47.93 | 46.70 | 47.20 | +2.39% | 32,188 |
| Dec 29, 2025 | 46.95 | 47.65 | 46.03 | 46.10 | -0.86% | 30,720 |
| Dec 26, 2025 | 47.35 | 47.48 | 45.00 | 46.50 | +0.22% | 49,701 |
| Dec 24, 2025 | 47.25 | 47.30 | 46.30 | 46.40 | -3.43% | 20,219 |
| Dec 23, 2025 | 47.90 | 48.55 | 47.17 | 48.05 | -1.03% | 41,859 |
| Dec 22, 2025 | 50.90 | 51.33 | 48.55 | 48.55 | -1.72% | 73,259 |
| Dec 19, 2025 | 47.70 | 50.00 | 47.30 | 49.40 | +11.26% | 120,410 |
| Dec 18, 2025 | 49.95 | 51.17 | 44.40 | 44.40 | -8.45% | 106,176 |
| Dec 17, 2025 | 51.15 | 54.27 | 46.85 | 48.50 | -4.06% | 91,736 |
| Dec 16, 2025 | 50.70 | 52.05 | 50.35 | 50.55 | +2.95% | 46,331 |
| Dec 15, 2025 | 54.00 | 54.17 | 48.15 | 49.10 | -11.29% | 124,257 |
| Dec 12, 2025 | 57.50 | 57.95 | 53.85 | 55.35 | -2.72% | 54,929 |
| Dec 11, 2025 | 55.80 | 57.15 | 54.25 | 56.90 | -3.89% | 69,616 |
| Dec 10, 2025 | 59.10 | 61.74 | 57.55 | 59.20 | -4.52% | 51,971 |
| Dec 9, 2025 | 58.50 | 65.80 | 58.37 | 62.00 | +2.31% | 76,894 |
| Dec 8, 2025 | 61.10 | 61.80 | 59.17 | 60.60 | +6.32% | 65,235 |
| Dec 5, 2025 | 59.65 | 61.61 | 56.55 | 57.00 | -8.36% | 97,963 |
| Dec 4, 2025 | 63.95 | 65.25 | 59.92 | 62.20 | -8.46% | 67,160 |
| Dec 3, 2025 | 66.00 | 68.05 | 65.05 | 67.95 | +3.42% | 32,952 |
| Dec 2, 2025 | 59.75 | 66.65 | 59.65 | 65.70 | +15.16% | 58,795 |
| Dec 1, 2025 | 58.50 | 59.54 | 55.55 | 57.05 | -15.67% | 107,330 |
| Nov 28, 2025 | 70.95 | 73.97 | 66.95 | 67.65 | -4.65% | 38,875 |
| Nov 26, 2025 | 67.25 | 72.42 | 65.75 | 70.95 | +2.53% | 80,966 |
| Nov 25, 2025 | 69.85 | 70.10 | 65.90 | 69.20 | -4.09% | 45,754 |
| Nov 24, 2025 | 62.25 | 74.57 | 61.05 | 72.15 | +30.00% | 135,520 |
| Nov 21, 2025 | 53.90 | 58.51 | 51.80 | 55.50 | -7.27% | 117,249 |
| Nov 20, 2025 | 66.70 | 67.10 | 57.45 | 59.85 | -3.55% | 125,190 |
| Nov 19, 2025 | 65.50 | 68.58 | 60.40 | 62.05 | -16.04% | 153,232 |
| Nov 18, 2025 | 70.90 | 74.53 | 69.53 | 73.90 | +7.33% | 66,327 |
| Nov 17, 2025 | 72.80 | 79.10 | 66.55 | 68.85 | -9.88% | 118,263 |
| Nov 14, 2025 | 76.50 | 81.95 | 75.73 | 76.40 | -3.54% | 61,895 |
| Nov 13, 2025 | 90.70 | 94.50 | 77.70 | 79.20 | -4.92% | 80,422 |
| Nov 12, 2025 | 90.00 | 90.00 | 80.75 | 83.30 | -4.69% | 61,157 |
| Nov 11, 2025 | 90.45 | 91.40 | 86.80 | 87.40 | -12.34% | 66,000 |
Daily open, high, low, close and volume for Proshares Ultra XRP ETF (UXRP). Showing 250 trading days. Unadjusted prices.