Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
14.39-0.40 (-2.70%)
At close: 04:00PM EDT
14.23 -0.17 (-1.15%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202214.4014.4414.0514.3914.3937,234,400
Jun 23, 202214.6615.3814.5914.7914.7944,216,100
Jun 22, 202216.1416.2314.7514.8514.8551,148,200
Jun 21, 202215.3015.7814.8715.7815.7844,612,600
Jun 17, 202216.8917.2915.9416.1916.1957,773,400
Jun 16, 202216.6717.6316.4916.9516.9590,724,900
Jun 15, 202216.3816.4514.7015.5515.5584,248,000
Jun 14, 202217.5817.9616.7016.9816.9868,888,200
Jun 13, 202216.6118.1015.8517.8017.80116,317,500
Jun 10, 202214.3815.2614.1714.7914.7993,509,300
Jun 09, 202212.9813.6512.6713.5513.5554,019,300
Jun 08, 202212.8913.1012.5512.6512.6542,644,200
Jun 07, 202213.7013.7412.6312.6912.6941,569,200
Jun 06, 202213.0613.5212.9613.1813.1844,773,800
Jun 03, 202213.6313.9013.3313.4613.4651,167,200
Jun 02, 202213.7713.9012.9313.2613.2644,976,500
Jun 01, 202213.5714.7713.3613.6913.6961,644,500
May 31, 202214.6215.1013.7113.8413.8451,793,600
May 27, 202214.5314.7114.1514.2114.2137,490,100
May 26, 202215.0715.1614.7615.0915.0940,465,900
May 25, 202216.2116.2315.0415.2815.2849,831,900
May 24, 202216.1316.9015.6415.7515.7579,037,700
May 23, 202215.6116.4215.3015.7415.7459,639,700
May 20, 202215.2217.8415.1116.0116.01108,988,000
May 19, 202218.1318.3115.8815.9815.9890,157,500
May 18, 202214.9717.8214.8517.6517.6590,002,000
May 17, 202214.4214.9614.2114.5214.5255,462,900
May 16, 202215.9616.1215.0415.0915.0951,847,400
May 13, 202216.7817.0916.0516.1116.1163,829,200
May 12, 202218.7519.3517.6417.8217.8279,842,400
May 11, 202218.6118.9017.1018.3018.3099,138,200
May 10, 202218.0419.6317.9218.5018.5084,817,100
May 09, 202218.5519.7518.2519.4919.49116,171,700
May 06, 202218.1419.6517.3017.3817.38132,180,500
May 05, 202214.5718.3114.4117.7617.76132,088,400
May 04, 202215.9616.3213.8614.0614.0692,555,200
May 03, 202217.4917.7516.2016.3116.3179,111,400
May 02, 202218.3819.7617.7017.8417.84121,743,100
Apr 29, 202216.7318.4215.9818.2718.2797,524,300
Apr 28, 202216.4017.1115.2516.3616.3692,678,800
Apr 27, 202217.2717.8016.2117.7517.75127,109,700
Apr 26, 202215.2717.3415.2517.2317.23119,743,600
Apr 25, 202215.7316.7914.7514.8514.85141,418,400
Apr 22, 202213.0715.5712.9215.3915.39144,101,100
Apr 21, 202211.3813.3311.3413.0213.02100,837,700
Apr 20, 202211.8112.1611.5611.7011.7065,741,100
Apr 19, 202213.0613.1711.9212.1312.1357,802,300
Apr 18, 202213.5613.6012.8913.1213.1264,185,600
Apr 14, 202212.6213.4312.3013.3413.3458,049,900
Apr 13, 202214.4714.5212.8312.9412.9461,252,300
Apr 12, 202213.6814.4713.1914.4014.4076,308,200
Apr 11, 202213.5214.2013.2714.1614.1669,865,200
Apr 08, 202213.3513.5712.5713.1013.1066,919,800
Apr 07, 202213.8214.2112.9413.1313.1367,100,600
Apr 06, 202213.8914.8013.5213.6413.64107,992,300
Apr 05, 202212.0013.2811.8413.2213.2275,592,400
Apr 04, 202212.6012.7511.7411.7811.7841,949,100
Apr 01, 202213.1313.5712.7012.7512.7554,949,600
Mar 31, 202212.6413.5712.5813.4613.4651,148,300
Mar 30, 202212.4613.1212.1612.5512.5554,622,100
Mar 29, 202212.7012.8112.2012.3312.3371,021,100
Mar 28, 202213.7714.6013.2313.2513.2560,111,500
Mar 25, 202214.0014.5513.5313.5913.5953,641,600
Mar 24, 202214.6314.9013.9914.1414.1440,252,800
Mar 23, 202215.3315.5014.5714.6514.6545,279,500
Mar 22, 202214.7014.9414.4814.7214.7240,802,000
Mar 21, 202215.3415.9414.5115.0915.0954,305,400
Mar 18, 202217.0017.1915.1915.3315.3354,950,100
Mar 17, 202217.0617.2716.2116.6216.6240,576,100
Mar 16, 202218.8419.3316.8617.0517.0569,977,300
Mar 15, 202220.5821.3518.9519.9719.9763,476,900
Mar 14, 202219.8321.8018.9220.8820.8875,783,400
Mar 11, 202218.4820.0418.4219.9219.9252,245,400
Mar 10, 202221.1521.3119.3419.3719.3756,372,400
Mar 09, 202220.3420.9819.8320.7520.7563,613,100
Mar 08, 202222.1923.4720.3122.0122.01107,430,800
Mar 07, 202219.9822.5019.9322.4022.4086,202,000
Mar 04, 202220.2021.1019.6619.8519.85106,372,900
Mar 03, 202218.1619.3617.7918.6418.6474,777,700
Mar 02, 202220.0120.2318.1718.4418.4473,145,900
Mar 01, 202218.2120.7617.8620.3420.34108,868,200
Feb 28, 202218.2318.5517.0317.5417.5496,864,300
Feb 25, 202217.2317.7616.0316.3716.3781,075,600
Feb 24, 202221.3421.3917.2817.4417.44125,021,800
Feb 23, 202216.1918.4016.1118.2818.28102,299,300
Feb 22, 202217.3418.2416.3516.8216.82114,548,400
Feb 18, 202216.6617.6416.2717.0117.01110,962,500
Feb 17, 202215.1816.5515.0916.4216.42103,771,000
Feb 16, 202215.1915.6613.9014.0314.0379,278,500
Feb 15, 202215.1815.7814.8214.8914.8975,799,800
Feb 14, 202216.9618.5816.6416.9316.93149,801,000
Feb 11, 202214.0117.5413.8516.6616.66164,721,300
Feb 10, 202213.2814.5212.3714.0614.06120,098,300
Feb 09, 202212.5212.7512.3112.3412.3448,001,700
Feb 08, 202213.8514.2213.0113.0913.0960,195,700
Feb 07, 202214.1514.3913.5814.0314.0349,749,300
Feb 04, 202215.2115.8913.9114.6414.6485,422,000
Feb 03, 202214.3615.6913.8015.4715.4796,569,100
Feb 02, 202213.4113.9413.0113.1113.1162,491,700
Feb 01, 202214.7815.4313.5013.5713.5759,408,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement