UVXY - ProShares Ultra VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201838.0238.0637.1537.6337.6313,381,500
Sep 18, 201839.5439.8638.5139.8039.8013,382,000
Sep 17, 201838.2540.1538.0039.9539.955,476,100
Sep 14, 201839.3039.8038.2038.3038.305,627,100
Sep 13, 201840.0040.1039.4039.4539.455,926,800
Sep 12, 201841.9042.3040.9041.3041.305,993,500
Sep 11, 201844.8545.3042.0042.0542.055,959,800
Sep 10, 201844.6544.9043.6044.1044.104,818,600
Sep 07, 201846.2547.1044.7046.0546.057,835,800
Sep 06, 201843.0046.2042.7044.8544.858,675,900
Sep 05, 201842.9544.7042.5042.9042.906,712,700
Sep 04, 201842.5044.2542.2042.4542.456,445,900
Aug 31, 201843.6543.9041.6542.0542.057,026,200
Aug 30, 201841.8544.0541.1543.1043.107,703,300
Aug 29, 201841.6542.3541.0041.7541.754,028,700
Aug 28, 201841.1042.4541.0541.8041.804,256,100
Aug 27, 201840.7541.8540.5541.8041.803,478,700
Aug 24, 201841.1541.8040.6541.6041.604,482,200
Aug 23, 201841.7543.0541.0542.0042.006,793,300
Aug 22, 201843.1043.2041.8042.4542.455,506,200
Aug 21, 201841.5043.2541.0543.2543.255,185,300
Aug 20, 201841.7542.4041.3541.8541.853,845,900
Aug 17, 201845.8046.4042.8543.1043.105,556,100
Aug 16, 201846.2046.2043.8044.9044.905,835,600
Aug 15, 201848.0053.4047.7548.8048.8014,918,200
Aug 14, 201846.7047.9044.5044.6044.605,262,200
Aug 13, 201845.0048.4042.8048.2548.258,903,400
Aug 10, 201843.9545.7543.1044.3044.309,654,200
Aug 09, 201840.4041.4039.7541.3041.303,144,300
Aug 08, 201841.3541.7040.0040.4540.453,761,300
Aug 07, 201841.8542.1541.1041.4541.453,206,700
Aug 06, 201844.6545.1042.6042.8042.804,440,600
Aug 03, 201845.9546.3544.5545.3045.304,815,000
Aug 02, 201849.6050.2045.9046.4046.405,668,500
Aug 01, 201846.7548.1545.8547.0547.055,540,900
Jul 31, 201847.8548.8047.2547.8547.855,108,400
Jul 30, 201847.2550.7547.1049.9049.906,622,700
Jul 27, 201845.4049.8545.3047.8547.857,840,500
Jul 26, 201845.8546.8045.1545.9545.953,674,100
Jul 25, 201846.9547.1545.0545.7045.704,246,500
Jul 24, 201845.3048.6545.1546.1046.105,886,500
Jul 23, 201847.7048.8046.7547.2547.253,629,000
Jul 20, 201848.2548.5546.8047.6547.654,375,800
Jul 19, 201847.3548.2046.2547.3547.354,406,100
Jul 18, 201846.0547.6545.2545.9545.954,052,100
Jul 17, 201848.5048.8545.8046.6546.655,121,400
Jul 16, 201847.5548.7547.0047.5547.555,472,800
Jul 13, 201849.4550.1547.8048.0548.055,144,000
Jul 12, 201850.0050.9048.6548.8548.854,929,400
Jul 11, 201852.5052.7550.3551.4551.457,236,300
Jul 10, 201849.9051.2048.8049.1049.105,564,200
Jul 09, 201852.5052.6049.9050.3550.355,077,300
Jul 06, 201859.3059.4554.5054.9554.956,076,500
Jul 05, 201860.2562.7559.2059.3059.305,099,000
Jul 03, 201859.8563.6559.1062.6062.603,559,100
Jul 02, 201866.0567.1561.6561.8561.856,454,900
Jun 29, 201860.9061.7558.5061.7061.706,877,100
Jun 28, 201866.4070.5062.7564.2064.209,034,100
Jun 27, 201859.5567.7057.2565.7565.7510,514,900
Jun 26, 201860.4063.9558.5060.5060.507,136,300
Jun 25, 201855.2568.2555.1564.2064.2014,463,000
Jun 22, 201852.3053.6051.5552.7052.704,181,100
Jun 21, 201850.5056.5550.4554.9054.908,087,700
Jun 20, 201850.3550.4549.2050.0550.053,623,300
Jun 19, 201853.1054.4551.0551.7051.708,372,600
Jun 18, 201851.4552.4048.1548.3048.304,627,200
Jun 15, 201849.9551.2548.9549.2549.255,420,700
Jun 14, 201849.0049.7047.6048.7548.754,682,100
Jun 13, 201849.2051.2048.8551.0551.055,213,700
Jun 12, 201849.8051.1049.3550.1550.153,588,700
Jun 11, 201851.6551.9549.9050.2550.253,689,400
Jun 08, 201853.6553.8551.1051.4551.453,814,800
Jun 07, 201850.5054.6550.4051.9551.955,022,900
Jun 06, 201853.2553.6550.8050.8550.853,969,400
Jun 05, 201855.1055.9053.7554.0054.003,247,500
Jun 04, 201856.6056.9554.7554.9554.953,088,300
Jun 01, 201858.7558.9557.0558.5558.553,653,500
May 31, 201862.0064.9061.0062.5562.555,174,000
May 30, 201863.4563.7560.1061.2561.254,652,700
May 29, 201859.7068.9057.9066.0566.059,981,400
May 25, 201856.2056.7554.3555.9055.903,527,900
May 24, 201855.6559.4054.5054.8554.855,252,400
May 23, 201859.3560.6555.0555.3055.304,771,100
May 22, 201855.2057.1054.8556.8556.853,062,500
May 21, 201855.5056.9054.1055.9555.953,427,800
May 18, 201858.6560.2557.8558.7558.753,308,300
May 17, 201859.5560.7057.3057.7057.703,653,700
May 16, 201862.0062.0059.3559.8059.803,691,500
May 15, 201860.6564.6060.4063.2563.257,320,500
May 14, 201859.1559.3056.8557.2057.203,712,400
May 11, 201861.8062.7560.1560.1560.153,223,100
May 10, 201865.7065.7061.0061.6561.653,948,200
May 09, 201869.6570.1566.1566.3066.303,639,200
May 08, 201871.6572.7570.2570.6070.604,241,400
May 07, 201871.0072.1069.8070.9570.953,166,300
May 04, 201876.7077.6071.0571.5571.554,448,600
May 03, 201874.9081.8573.9575.0575.057,779,100
May 02, 201873.4073.5069.7572.8572.854,106,800
May 01, 201876.5077.7573.4073.7573.754,350,300
Apr 30, 201874.0076.0072.0075.4075.404,282,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...