ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ProShares Ultra XRP ETF (NY:UXRP)

3.760 +0.030 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.670 3.770 3.630 3.760 231,337 +0.03(+0.80%)
Apr 09, 2026 3.580 3.750 3.530 3.730 272,037 +0.02(+0.54%)
Apr 08, 2026 3.860 3.890 3.660 3.710 496,648 +0.21(+6.00%)
Apr 07, 2026 3.480 3.520 3.400 3.500 408,482 -0.16(-4.37%)
Apr 06, 2026 3.680 3.720 3.620 3.660 293,588 +0.18(+5.17%)
Apr 02, 2026 3.380 3.490 3.340 3.480 796,259 -0.25(-6.70%)
Apr 01, 2026 3.760 3.819 3.700 3.730 293,071 +0.04(+1.08%)
Mar 31, 2026 3.570 3.690 3.510 3.690 474,645 +0.11(+3.07%)
Mar 30, 2026 3.750 3.755 3.533 3.580 354,089 -0.03(-0.83%)
Mar 27, 2026 3.660 3.700 3.560 3.610 531,760 -0.10(-2.70%)
Mar 26, 2026 3.910 3.940 3.680 3.710 606,539 -0.38(-9.31%)
Mar 25, 2026 4.180 4.200 4.052 4.091 217,137 +0.11(+2.78%)
Mar 24, 2026 4.140 4.140 3.950 3.980 465,306 -0.27(-6.35%)
Mar 23, 2026 4.190 4.440 4.180 4.250 506,700 -0.03(-0.70%)
Mar 20, 2026 4.340 4.350 4.230 4.280 253,000 -0.07(-1.61%)
Mar 19, 2026 4.310 4.410 4.210 4.350 405,427 -0.03(-0.68%)
Mar 18, 2026 4.500 4.537 4.310 4.380 701,119 -0.54(-10.98%)
Mar 17, 2026 4.770 4.970 4.680 4.920 452,854 +0.02(+0.41%)
Mar 16, 2026 4.600 4.990 4.545 4.900 857,443 +0.75(+18.07%)
Mar 13, 2026 4.360 4.430 4.085 4.150 622,022 +0.14(+3.49%)
Mar 12, 2026 4.060 4.085 3.930 4.010 408,397 -0.07(-1.72%)
Mar 11, 2026 4.120 4.207 3.980 4.080 403,723 +0.05(+1.24%)
Mar 10, 2026 4.120 4.370 4.030 4.030 619,571 +0.04(+1.00%)
Mar 09, 2026 3.990 4.050 3.882 3.990 543,440 +0.10(+2.57%)
Mar 06, 2026 3.970 3.970 3.830 3.890 862,325 -0.37(-8.69%)
Mar 05, 2026 4.340 4.390 4.120 4.260 323,527 -0.26(-5.75%)
Mar 04, 2026 4.220 4.605 4.206 4.520 652,818 +0.59(+15.01%)
Mar 03, 2026 3.920 4.130 3.815 3.930 405,109 -0.24(-5.76%)
Mar 02, 2026 3.840 4.320 3.840 4.170 608,120 +0.25(+6.38%)
Feb 27, 2026 4.000 4.050 3.850 3.920 592,451 -0.24(-5.77%)
Feb 26, 2026 4.480 4.480 4.100 4.160 454,054 -0.45(-9.76%)
Feb 25, 2026 4.350 4.690 4.320 4.610 632,110 +0.60(+14.96%)
Feb 24, 2026 3.810 4.050 3.720 4.010 427,919 +0.02(+0.50%)
Feb 23, 2026 4.190 4.220 3.950 3.990 305,677 -0.39(-8.90%)
Feb 20, 2026 4.280 4.500 4.260 4.380 472,237 +0.03(+0.69%)
Feb 19, 2026 4.270 4.390 4.180 4.350 299,405 -0.08(-1.81%)
Feb 18, 2026 4.680 4.850 4.391 4.430 379,403 -0.42(-8.66%)
Feb 17, 2026 4.600 4.860 4.460 4.850 631,397 +0.46(+10.48%)
Feb 13, 2026 4.180 4.450 4.141 4.390 485,996 +0.38(+9.48%)
Feb 12, 2026 4.270 4.294 3.970 4.010 553,738 -0.19(-4.52%)
Feb 11, 2026 4.260 4.280 3.950 4.200 465,191 -0.10(-2.33%)
Feb 10, 2026 4.410 4.490 4.260 4.300 398,224 -0.38(-8.12%)
Feb 09, 2026 4.370 4.720 4.310 4.680 424,293 +0.06(+1.30%)
Feb 06, 2026 4.450 5.148 4.450 4.620 1,819,467 +1.37(+42.15%)
Feb 05, 2026 4.600 4.740 2.825 3.250 3,323,134 -2.68(-45.19%)
Feb 04, 2026 6.170 6.200 5.650 5.930 437,409 -0.62(-9.47%)
Feb 03, 2026 6.530 6.640 5.850 6.550 467,422 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.