U.S. markets open in 6 hours 45 minutes

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
31.72-0.22 (-0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202132.0432.6930.0031.7231.7224,404,506
Jun 16, 202130.9033.1730.0531.9431.9428,475,400
Jun 15, 202130.7231.8730.5331.5031.5013,165,600
Jun 14, 202129.9731.3629.8230.4830.4812,421,200
Jun 11, 202130.6030.6429.7430.0430.0412,951,000
Jun 10, 202133.1333.3731.3331.5131.5116,723,900
Jun 09, 202133.1234.8233.0634.5734.5710,046,400
Jun 08, 202132.8134.7432.6533.6833.6813,742,400
Jun 07, 202133.9134.4833.0033.0733.079,881,200
Jun 04, 202135.2035.2033.8134.1434.1414,269,400
Jun 03, 202137.5638.4136.1336.8436.8416,118,700
Jun 02, 202136.6837.2635.1635.9835.9813,609,500
Jun 01, 202134.7037.4434.4837.2137.2112,786,500
May 28, 202134.7536.2234.4836.1636.1612,285,700
May 27, 202137.4037.4434.9235.2735.2713,956,300
May 26, 202140.0540.2537.7838.1238.1214,918,600
May 26, 20211:10 Stock Split
May 25, 202140.7042.0040.4040.9040.907,929,620
May 24, 202142.7042.7040.3040.9040.906,632,910
May 21, 202143.7044.9042.9043.8043.8010,056,630
May 20, 202146.8047.9044.1044.9044.909,147,220
May 19, 202150.3055.6048.3048.9048.9024,360,960
May 18, 202143.8045.9042.3045.5045.509,985,900
May 17, 202143.8047.3042.7044.7044.7012,637,580
May 14, 202147.8047.8042.1042.5042.5012,432,640
May 13, 202155.4055.4049.9051.8051.8018,761,490
May 12, 202150.7063.1050.4060.6060.6025,536,770
May 11, 202146.9049.5044.7047.8047.8021,287,270
May 10, 202140.3043.2039.3043.2043.209,577,220
May 07, 202144.2044.4040.2040.6040.6010,440,060
May 06, 202144.8047.5044.0044.2044.2010,251,250
May 05, 202145.2046.2043.4044.7044.705,416,480
May 04, 202145.6050.0045.1046.4046.4014,012,090
May 03, 202144.7045.4043.6043.9043.906,747,090
Apr 30, 202145.0047.0044.2046.3046.309,386,980
Apr 29, 202142.8046.4042.7043.7043.709,447,470
Apr 28, 202144.2045.0043.5044.2044.206,050,670
Apr 27, 202145.5046.5044.1044.5044.505,141,690
Apr 26, 202145.7046.8045.4045.7045.704,517,520
Apr 23, 202148.5048.9044.9046.4046.407,137,010
Apr 22, 202144.8050.5044.5049.3049.3012,846,860
Apr 21, 202149.4050.3044.7045.1045.106,412,200
Apr 20, 202148.3051.4047.7048.8048.809,553,670
Apr 19, 202145.5049.3045.2047.4047.408,324,080
Apr 16, 202146.0046.5044.4044.8044.804,250,290
Apr 15, 202146.7047.0045.7046.1046.103,876,240
Apr 14, 202147.2048.7046.6048.4048.404,940,750
Apr 13, 202147.5048.2046.3046.9046.904,090,740
Apr 12, 202149.0050.5047.4047.7047.704,633,250
Apr 09, 202149.3049.7047.3048.5048.503,821,270
Apr 08, 202148.7049.4047.9048.6048.604,436,200
Apr 07, 202151.8052.0049.5049.9049.904,895,440
Apr 06, 202151.6052.3050.4052.0052.003,737,960
Apr 05, 202151.3052.7051.0051.4051.405,493,510
Apr 01, 202155.3055.8053.2053.9053.906,097,020
Mar 31, 202156.2058.2054.8056.5056.506,125,740
Mar 30, 202161.1062.1057.0057.1057.106,030,040
Mar 29, 202161.1063.7060.1061.1061.106,969,990
Mar 26, 202161.0064.7057.9058.9058.9010,030,830
Mar 25, 202166.3071.2062.2062.8062.8011,626,580
Mar 24, 202162.8065.9060.9065.6065.607,954,960
Mar 23, 202161.2066.6060.9065.0065.007,511,830
Mar 22, 202166.0066.6059.9060.5060.506,504,690
Mar 19, 202170.6073.5066.7067.2067.208,452,120
Mar 18, 202168.0072.3065.9071.4071.409,299,800
Mar 17, 202171.6072.2065.7065.8065.808,226,110
Mar 16, 202170.3070.7067.4070.6070.607,805,480
Mar 15, 202176.7077.6070.1070.6070.607,313,240
Mar 12, 202181.5081.9077.1077.4077.406,246,620
Mar 11, 202180.5080.7078.5079.0079.005,822,180
Mar 10, 202180.6083.3080.6082.5082.506,497,320
Mar 09, 202185.6086.3082.5084.0084.008,021,660
Mar 08, 202187.3090.4084.5089.2089.207,511,170
Mar 05, 202191.80101.6086.6087.2087.2016,630,440
Mar 04, 202189.90103.5086.9097.5097.5020,496,760
Mar 03, 202185.1091.7084.0091.6091.6013,094,610
Mar 02, 202185.1086.7083.4086.1086.107,272,020
Mar 01, 202187.0087.0083.3085.2085.207,943,380
Feb 26, 202196.00108.0092.1095.4095.4019,212,480
Feb 25, 202185.30106.0083.30102.30102.3025,647,980
Feb 24, 202191.4092.8082.4082.8082.809,603,970
Feb 23, 202194.50101.5087.7087.9087.9016,572,060
Feb 22, 202192.6093.8088.6093.6093.609,458,740
Feb 19, 202191.8092.4086.6088.1088.1010,750,020
Feb 18, 202196.5098.2091.9093.5093.509,104,270
Feb 17, 202197.80100.2092.2092.4092.4010,473,910
Feb 16, 202194.7097.1092.7095.6095.608,470,970
Feb 12, 2021100.40100.9093.7094.2094.2010,365,290
Feb 11, 2021100.60106.0098.9099.1099.1010,304,650
Feb 10, 202199.10106.9098.80102.50102.5012,728,890
Feb 09, 2021101.40102.5098.20100.10100.106,413,820
Feb 08, 2021100.00102.2099.7099.8099.806,081,420
Feb 05, 2021100.30103.90100.30100.50100.506,571,710
Feb 04, 2021104.70105.00101.10101.20101.208,174,490
Feb 03, 2021113.30115.90107.90108.30108.306,381,240
Feb 02, 2021124.50125.00115.20117.20117.206,684,220
Feb 01, 2021136.40148.90131.10134.40134.4010,021,680
Jan 29, 2021138.90153.70127.70146.40146.4016,284,140
Jan 28, 2021129.50138.80123.80134.40134.4010,451,270
Jan 27, 2021114.00141.50113.70138.70138.7018,661,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...