UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201932.5033.1832.2332.9532.955,093,032
Jun 25, 201932.2633.6932.2433.4733.479,059,200
Jun 24, 201932.2132.5031.8232.1332.134,919,700
Jun 21, 201931.9832.8831.3532.6532.656,495,400
Jun 20, 201930.5733.0030.2331.6331.6310,342,900
Jun 19, 201932.6633.2531.3331.3631.3610,438,100
Jun 18, 201932.7433.3732.2133.1133.117,353,300
Jun 17, 201933.9834.1133.2333.5033.504,339,700
Jun 14, 201934.9135.4033.9534.0834.085,714,400
Jun 13, 201934.3035.1234.0334.5634.565,739,900
Jun 12, 201935.5435.8934.7034.8334.836,432,200
Jun 11, 201934.1235.8834.0135.0635.067,362,800
Jun 10, 201934.7535.7534.5934.9834.985,914,300
Jun 07, 201934.8835.6334.5735.4335.437,551,300
Jun 06, 201935.8836.3734.8835.0935.097,765,600
Jun 05, 201936.8337.8835.9436.1336.138,916,100
Jun 04, 201938.9039.6937.2537.3837.389,860,100
Jun 03, 201939.9442.0238.8840.5640.5614,078,000
May 31, 201940.6240.9739.0740.1440.1414,044,400
May 30, 201937.6339.0337.0137.8137.818,925,900
May 29, 201939.0439.9937.9838.8138.8113,730,100
May 28, 201935.7937.8334.9737.8237.829,342,000
May 24, 201935.8036.9835.2436.2436.249,304,000
May 23, 201935.9838.2935.9537.3537.3519,395,500
May 22, 201934.7534.8933.5233.9933.998,419,100
May 21, 201935.5335.6034.3734.6134.619,952,000
May 20, 201938.0239.0336.3337.3737.3716,532,800
May 17, 201937.9637.9835.1236.5436.5419,050,200
May 16, 201937.8037.8035.3735.9335.9310,252,900
May 15, 201942.5542.9338.0538.2638.2610,236,900
May 14, 201941.9842.4039.9340.8040.8012,007,400
May 13, 201943.1844.8041.3644.2544.2518,953,000
May 10, 201941.6943.1936.3636.4436.4419,154,700
May 09, 201944.6746.5440.8541.1341.1322,835,300
May 08, 201941.8443.0439.1741.2941.2918,206,200
May 07, 201936.8743.8836.4142.3242.3236,788,300
May 06, 201936.0036.4733.5833.8833.8818,332,500
May 03, 201932.3932.4831.0731.3431.348,295,900
May 02, 201933.1335.7032.8833.7133.7115,878,500
May 01, 201931.3233.6331.0333.5933.598,844,700
Apr 30, 201931.7033.1831.5131.7931.797,687,300
Apr 29, 201931.4531.8831.0131.8231.824,331,300
Apr 26, 201932.3133.0631.0831.0831.087,538,300
Apr 25, 201932.3734.1931.8132.7032.7010,545,300
Apr 24, 201930.7531.8630.6731.8031.807,337,100
Apr 23, 201930.8231.0630.3830.7530.755,237,100
Apr 22, 201932.1032.4431.0531.0831.085,511,000
Apr 18, 201932.2433.1231.4831.5631.568,507,600
Apr 17, 201931.1433.1631.1232.2732.278,714,900
Apr 16, 201932.0532.3331.4531.9831.986,795,700
Apr 15, 201932.2034.3032.1532.3332.338,012,200
Apr 12, 201934.2734.4032.8332.9732.979,047,500
Apr 11, 201935.7636.1435.2635.4035.406,898,600
Apr 10, 201937.5438.0036.4336.5436.546,928,900
Apr 09, 201936.9738.4136.5838.0738.079,643,300
Apr 08, 201936.6236.9736.0536.1736.176,283,300
Apr 05, 201936.9337.2736.4036.4336.437,525,300
Apr 04, 201937.8138.5737.2037.6337.638,454,900
Apr 03, 201936.7838.9636.6838.1138.118,670,200
Apr 02, 201938.0538.3937.5137.7237.725,775,900
Apr 01, 201938.3638.7837.7137.8537.857,120,200
Mar 29, 201939.7240.0438.7538.9038.909,023,600
Mar 28, 201941.7842.6640.6640.8440.849,264,300
Mar 27, 201941.1144.7540.7142.1842.1813,367,900
Mar 26, 201942.3043.0240.9041.3041.3010,675,300
Mar 25, 201944.7046.7143.4744.8744.8717,202,600
Mar 22, 201939.4245.1838.8244.7944.7928,435,800
Mar 21, 201939.7839.8537.5338.1438.147,619,900
Mar 20, 201938.4239.7037.1638.9638.9612,055,400
Mar 19, 201937.0739.3036.9238.4438.4412,904,100
Mar 18, 201938.3139.1937.5337.9837.988,402,600
Mar 15, 201938.6738.8937.1337.7937.797,561,600
Mar 14, 201939.9940.1438.8139.0039.008,221,000
Mar 13, 201940.2340.5739.4639.9739.977,972,600
Mar 12, 201941.7442.0640.5640.5840.585,940,400
Mar 11, 201946.2046.2242.2042.4042.407,293,900
Mar 08, 201949.3850.5047.5047.5447.5413,160,400
Mar 07, 201945.3548.4945.2747.0947.0915,701,100
Mar 06, 201942.6544.9942.6544.4744.4711,296,100
Mar 05, 201942.0943.7041.8942.6742.676,809,500
Mar 04, 201940.1045.5839.3842.3842.3816,626,900
Mar 01, 201942.1643.3640.8340.8840.888,808,400
Feb 28, 201944.0044.1342.6043.7443.746,499,600
Feb 27, 201944.4846.2643.3443.9043.907,495,300
Feb 26, 201944.1944.6342.7643.8043.806,171,200
Feb 25, 201940.5643.3240.0043.2443.247,959,400
Feb 22, 201943.5443.7442.0042.1342.137,698,200
Feb 21, 201944.1245.7042.9544.6244.629,841,900
Feb 20, 201946.0646.1443.7943.9243.9211,210,500
Feb 19, 201947.7347.8945.7046.5346.535,541,500
Feb 15, 201947.5548.1046.3546.4946.496,614,600
Feb 14, 201949.4150.6847.6448.8648.869,479,700
Feb 13, 201947.3648.5347.0047.6947.696,315,800
Feb 12, 201947.5048.3947.0347.9447.945,603,500
Feb 11, 201949.0450.3748.5049.2749.275,588,400
Feb 08, 201952.7253.4749.9650.0050.007,553,500
Feb 07, 201950.7553.9649.6350.9350.9310,855,600
Feb 06, 201948.4549.3947.6248.4548.455,501,100
Feb 05, 201948.9449.5247.2849.0149.016,897,500
Feb 04, 201951.6752.2249.2049.5449.544,931,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...