UVXY Historical Prices | ProShares Trust Ultra VIX Short Stock

Dow

1.35% Nasdaq

1.12%

ProShares Ultra VIX Short-Term Fut ETF (UVXY)

-NYSEArca

68.48 0.10(0.15%) 4:00PM EDT|After Hours : 68.88 0.40 (0.58%) 6:24PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	70.04	70.69	68.55	68.58	3,464,600	68.58
Jun 17, 2013	69.98	73.50	69.05	70.49	4,255,700	70.49
Jun 14, 2013	70.29	74.10	67.14	73.49	4,555,500	73.49
Jun 13, 2013	77.16	79.20	69.02	69.77	5,271,800	69.77
Jun 12, 2013	65.98	78.77	65.64	77.25	5,635,600	77.25
Jun 11, 2013	66.06	69.92	63.77	69.21	4,576,600	69.21
Jun 10, 2013	60.83	63.05	60.35	61.06	4,556,700	61.06
Jun 10, 2013	1: 10 Stock Split
Jun 7, 2013	6.48	6.68	6.22	6.25	423,200	62.50
Jun 6, 2013	7.15	7.82	6.86	6.88	4,167,800	68.80
Jun 5, 2013	6.73	7.09	6.61	7.03	3,907,000	70.30
Jun 4, 2013	6.42	6.88	6.31	6.49	3,279,300	64.90
Jun 3, 2013	6.34	7.02	6.31	6.33	4,709,900	63.30
May 31, 2013	6.08	6.39	5.94	6.34	3,173,400	63.40
May 30, 2013	6.00	6.13	5.84	5.96	2,213,900	59.60
May 29, 2013	5.98	6.23	5.88	5.96	2,911,000	59.60
May 28, 2013	5.75	5.97	5.68	5.78	2,419,300	57.80
May 24, 2013	6.28	6.35	6.07	6.11	2,102,100	61.10
May 23, 2013	6.61	6.63	6.05	6.11	4,517,000	61.10
May 22, 2013	5.81	6.23	5.73	6.04	4,620,500	60.40
May 21, 2013	5.76	5.99	5.71	5.90	2,246,700	59.00
May 20, 2013	5.80	5.82	5.63	5.81	1,889,700	58.10
May 17, 2013	5.91	5.93	5.62	5.65	2,518,500	56.50
May 16, 2013	5.94	6.09	5.81	5.97	2,205,000	59.70
May 15, 2013	5.89	5.98	5.76	5.86	2,108,300	58.60
May 14, 2013	5.81	5.92	5.73	5.78	2,034,100	57.80
May 13, 2013	5.96	6.07	5.84	5.86	1,702,200	58.60
May 10, 2013	6.14	6.27	5.93	5.94	2,349,700	59.40
May 9, 2013	5.94	6.29	5.90	6.05	3,225,900	60.50
May 8, 2013	5.87	6.07	5.77	5.83	1,747,900	58.30
May 7, 2013	5.71	5.94	5.66	5.76	1,629,900	57.60
May 6, 2013	6.07	6.10	5.81	5.87	1,951,800	58.70
May 3, 2013	6.07	6.19	6.02	6.08	2,398,100	60.80
May 2, 2013	6.58	6.64	6.30	6.36	2,797,900	63.60
May 1, 2013	6.40	6.83	6.36	6.82	3,233,300	68.20
Apr 30, 2013	6.41	6.62	6.25	6.30	2,241,000	63.00
Apr 29, 2013	6.29	6.50	6.20	6.41	1,956,100	64.10
Apr 26, 2013	6.63	6.79	6.43	6.48	2,487,500	64.80
Apr 25, 2013	6.22	6.57	6.17	6.46	2,307,600	64.60
Apr 24, 2013	6.33	6.46	6.16	6.38	1,975,400	63.80
Apr 23, 2013	6.58	7.63	6.25	6.29	3,585,600	62.90
Apr 22, 2013	7.42	7.77	6.90	7.03	2,690,200	70.30
Apr 19, 2013	8.32	8.43	7.20	7.33	3,306,300	73.30
Apr 18, 2013	7.84	8.95	7.80	8.56	5,222,300	85.60
Apr 17, 2013	6.89	8.34	6.88	7.88	6,586,300	78.80
Apr 16, 2013	6.94	7.22	6.35	6.39	3,900,900	63.90
Apr 15, 2013	6.37	8.21	6.18	7.75	6,581,200	77.50
Apr 12, 2013	6.69	6.81	6.26	6.28	2,368,200	62.80
Apr 11, 2013	6.53	6.63	6.30	6.52	2,122,900	65.20
Apr 10, 2013	6.80	6.85	6.55	6.57	2,489,700	65.70
Apr 9, 2013	7.02	7.25	6.81	6.95	2,621,600	69.50
Apr 8, 2013	7.43	7.65	7.13	7.16	2,444,700	71.60
Apr 5, 2013	8.35	8.43	7.55	7.57	3,424,600	75.70
Apr 4, 2013	7.73	8.14	7.50	7.52	3,354,000	75.20
Apr 3, 2013	7.24	7.91	7.15	7.75	3,421,400	77.50
Apr 2, 2013	7.51	7.56	7.25	7.25	2,540,600	72.50
Apr 1, 2013	7.62	7.90	7.56	7.73	2,105,500	77.30
Mar 28, 2013	7.69	7.83	7.63	7.69	2,003,600	76.90
Mar 27, 2013	7.97	8.09	7.63	7.74	2,918,700	77.40
Mar 26, 2013	7.76	7.95	7.52	7.58	3,163,700	75.80
Mar 25, 2013	7.81	8.50	7.60	8.02	4,823,100	80.20
Mar 22, 2013	8.00	8.50	7.94	8.24	2,808,100	82.40
Mar 21, 2013	8.26	8.50	7.87	8.29	3,563,800	82.90
Mar 20, 2013	8.17	8.34	7.80	7.86	3,596,700	78.60
Mar 19, 2013	8.39	9.70	8.31	8.78	5,824,500	87.80
Mar 18, 2013	8.96	9.00	8.08	8.78	3,748,800	87.80
Mar 15, 2013	8.04	8.30	7.86	7.93	2,293,100	79.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UVXY

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra VIX Short-Term Fut ETF (UVXY)