UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202036.2137.0935.1235.2835.289,689,300
May 21, 202034.5436.9233.8335.7135.7114,251,400
May 20, 202035.3936.5634.3534.5034.5013,392,100
May 19, 202035.6538.1734.4938.0038.009,122,800
May 18, 202035.2936.4334.6635.4435.446,901,700
May 15, 202043.5844.6139.1939.2339.2315,267,700
May 14, 202047.4849.6340.7540.7540.7523,006,900
May 13, 202038.8746.7137.6844.0644.0625,125,300
May 12, 202031.7638.4031.4238.4038.4010,530,800
May 11, 202038.3038.5733.0833.3333.337,854,600
May 08, 202039.4439.9037.0037.0537.058,207,800
May 07, 202041.7742.1840.6241.2741.276,874,300
May 06, 202042.0544.1741.5344.0544.056,145,200
May 05, 202043.4643.6541.3143.1843.186,620,700
May 04, 202050.0050.6845.7845.9845.986,840,800
May 01, 202047.2549.0346.0447.6047.609,907,100
Apr 30, 202041.3144.2241.3141.9341.936,969,500
Apr 29, 202040.4640.6538.7140.1240.125,629,000
Apr 28, 202040.9244.9440.5944.1844.188,799,500
Apr 27, 202046.5746.6642.1943.1043.108,139,600
Apr 24, 202051.6252.6648.4448.7048.709,473,900
Apr 23, 202052.3054.6450.6953.1053.108,943,400
Apr 22, 202054.5755.9052.4753.3853.386,727,400
Apr 21, 202056.7060.6556.2757.4457.4410,273,600
Apr 20, 202048.1851.3746.5051.2651.269,077,500
Apr 17, 202044.8047.0744.2644.6544.6510,567,200
Apr 16, 202047.6049.7446.9347.5347.5310,100,800
Apr 15, 202046.3048.7845.2447.2247.228,214,200
Apr 14, 202043.7744.2141.3842.1042.107,047,100
Apr 13, 202049.0150.9047.7547.8047.8010,174,800
Apr 09, 202050.6051.8249.0849.4749.4715,075,000
Apr 08, 202051.9653.3850.0750.9650.9611,561,700
Apr 07, 202048.4453.2748.0952.7052.7011,993,200
Apr 06, 202050.7352.2849.3550.6050.608,006,100
Apr 03, 202059.6861.3055.8656.5956.5913,515,100
Apr 02, 202064.7066.4260.1160.4160.4111,557,600
Apr 01, 202064.5067.4060.1665.9365.939,186,200
Mar 31, 202063.9064.4657.0758.5658.5612,725,200
Mar 30, 202066.5269.8363.2363.4263.4212,597,300
Mar 27, 202066.7267.6363.2366.7766.7710,221,400
Mar 26, 202065.0666.2358.0059.1859.1810,104,300
Mar 25, 202063.0072.0262.3068.0068.0011,370,100
Mar 24, 202050.5962.4746.0960.4060.4013,769,300
Mar 23, 202083.0088.4965.5869.9369.9313,614,800
Mar 20, 202087.8897.1372.3391.1191.1117,896,300
Mar 19, 2020121.21130.2379.8294.0994.0921,728,300
Mar 18, 2020104.57135.0095.33110.63110.6320,936,800
Mar 17, 202085.0096.8078.0087.2387.2321,166,200
Mar 16, 202079.0094.5073.7090.1490.1419,990,800
Mar 13, 202055.0069.8054.6857.2457.2428,028,400
Mar 12, 202061.2068.0054.2465.0265.0232,061,700
Mar 11, 202045.5650.3244.7448.2248.2225,486,800
Mar 10, 202038.9246.3238.3040.4540.4527,505,500
Mar 09, 202052.0452.9042.8545.7745.7725,753,200
Mar 06, 202036.6838.3132.7833.4533.4549,997,100
Mar 05, 202026.3930.1825.5928.7128.7129,727,300
Mar 04, 202023.7025.1122.7023.2523.2528,146,500
Mar 03, 202021.7326.2720.3625.4925.4965,387,200
Mar 02, 202022.1924.1021.6021.6921.6949,879,200
Feb 28, 202025.4226.1722.1022.9222.9255,948,000
Feb 27, 202019.8021.7119.0821.7121.7177,644,600
Feb 26, 202017.1718.4316.2617.4217.4250,332,900
Feb 25, 202014.9318.7014.8117.9417.9460,929,200
Feb 24, 202015.1215.8514.1315.7215.7253,367,800
Feb 21, 202011.8212.8011.6712.3412.3435,823,400
Feb 20, 202010.7911.8310.6611.2711.2729,828,600
Feb 19, 202010.6410.8410.5510.7210.728,945,100
Feb 18, 202010.9411.2810.7510.9610.9615,636,400
Feb 14, 202010.7311.0410.6410.6910.6912,991,500
Feb 13, 202011.1011.2010.7010.9010.9015,144,700
Feb 12, 202011.0911.2010.5310.5910.5916,579,400
Feb 11, 202011.1211.4811.0311.4511.4513,220,700
Feb 10, 202011.8611.8811.3311.4311.4310,500,600
Feb 07, 202011.8012.0811.4611.6211.6218,586,100
Feb 06, 202011.3911.7411.2911.3911.3911,968,100
Feb 05, 202011.6412.1811.5511.5911.5912,367,900
Feb 04, 202012.4712.5512.0212.3112.3117,641,600
Feb 03, 202013.5513.8412.8313.4013.4020,846,100
Jan 31, 202012.5514.6912.4714.1014.1046,439,100
Jan 30, 202013.1313.5212.0912.1012.1034,640,200
Jan 29, 202012.0412.7011.8812.4012.4017,833,300
Jan 28, 202013.0613.1912.2712.3812.3824,530,800
Jan 27, 202013.2313.5512.7913.5513.5541,665,200
Jan 24, 202010.5512.0610.4911.7211.7239,095,500
Jan 23, 202011.0911.3810.7510.7610.7617,442,600
Jan 22, 202010.4510.8610.4410.8310.8313,941,100
Jan 21, 202010.8210.8410.4010.7410.7416,445,900
Jan 17, 202010.5610.9110.5410.6210.6212,949,300
Jan 16, 202010.7310.7610.5210.5810.5812,446,400
Jan 15, 202011.0111.0710.8410.9710.9713,842,300
Jan 14, 202011.1611.3110.8611.0311.0318,930,400
Jan 13, 202011.4011.5611.1111.1311.1310,598,500
Jan 10, 202011.6311.7911.3911.5911.5915,723,900
Jan 09, 202011.8712.0811.6611.6811.6813,253,200
Jan 08, 202012.5512.6911.8612.3712.3720,932,700
Jan 07, 202012.9113.1512.5212.7312.7312,017,800
Jan 06, 202013.6513.7112.8012.8212.8212,649,700
Jan 03, 202013.5513.6112.6513.0113.0123,076,100
Jan 02, 202012.3612.7712.0912.1312.1312,024,800
Dec 31, 201913.9714.0912.8212.8912.8914,063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...