UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201816.1116.4015.2615.4915.4923,124,096
Apr 25, 201816.5817.4916.5416.7116.7139,147,700
Apr 24, 201814.7817.4214.5816.4716.4750,649,400
Apr 23, 201815.2915.8414.7715.3215.3226,901,800
Apr 20, 201814.8715.8314.6415.5815.5832,150,500
Apr 19, 201815.1215.6814.6914.9214.9229,861,700
Apr 18, 201814.9415.7814.3714.5914.5919,266,900
Apr 17, 201815.5015.6614.1514.5114.5121,141,100
Apr 16, 201816.7016.7015.8215.9515.9520,602,200
Apr 13, 201817.5918.0617.0817.2617.2629,652,400
Apr 12, 201818.9319.0318.0518.2618.2623,406,500
Apr 11, 201819.9819.9919.1219.4619.4625,850,000
Apr 10, 201819.0720.0218.9519.2219.2232,563,200
Apr 09, 201819.4620.1719.0520.0020.0027,407,500
Apr 06, 201819.1421.1418.4319.9219.9249,257,200
Apr 05, 201818.9219.3118.1418.3018.3025,353,200
Apr 04, 201822.1222.1719.1519.3319.3342,194,000
Apr 03, 201820.4321.3019.7719.8519.8542,697,100
Apr 02, 201819.3622.4019.0721.1821.1845,892,000
Mar 29, 201819.9620.3318.3818.5318.5331,462,100
Mar 28, 201819.7421.5819.4720.6720.6768,416,900
Mar 27, 201817.9620.5617.9620.1020.1040,200,600
Mar 26, 201818.1119.9117.9217.9717.9734,375,200
Mar 23, 201818.2020.3217.5120.2420.2474,687,300
Mar 22, 201817.0418.9216.3918.6818.6877,026,700
Mar 21, 201815.7015.8214.3015.5915.5943,006,100
Mar 20, 201816.1416.5315.7115.8715.8728,538,200
Mar 19, 201814.8017.4414.7716.4016.4058,737,800
Mar 16, 201814.5614.6413.8514.3614.3623,813,200
Mar 15, 201815.1415.6814.5114.7414.7426,460,900
Mar 14, 201814.6115.8014.5715.4515.4535,544,700
Mar 13, 201814.1615.3013.9614.9714.9733,757,300
Mar 12, 201814.0214.7613.8714.5314.5317,241,900
Mar 09, 201815.1415.1513.6713.6713.6725,192,800
Mar 08, 201816.0916.3615.5015.5415.5426,490,000
Mar 07, 201817.7317.9216.3116.4616.4633,793,300
Mar 06, 201816.3417.6316.3416.7216.7229,487,700
Mar 05, 201818.2218.2616.3416.5416.5432,479,600
Mar 02, 201820.2620.8917.5017.7517.7561,311,000
Mar 01, 201817.1320.0616.8318.8418.8478,307,200
Feb 28, 201815.3317.2015.2817.1217.1247,683,500
Feb 27, 201814.0316.4613.7016.1616.1649,866,200
Feb 26, 201814.0314.4713.5213.5913.5917,823,100
Feb 23, 201816.6216.9014.8114.8214.8234,098,100
Feb 22, 201816.9718.2516.5617.4817.4834,101,500
Feb 21, 201817.1118.2415.2718.0618.0640,252,600
Feb 20, 201817.2918.4616.6917.5217.5233,927,000
Feb 16, 201816.6316.8414.9416.1916.1940,375,900
Feb 15, 201815.4117.1015.2715.7515.7529,418,900
Feb 14, 201821.0221.2916.3016.5016.5035,211,800
Feb 13, 201822.4622.9020.9021.3621.3628,974,200
Feb 12, 201821.7323.8820.6621.3121.3148,139,300
Feb 09, 201823.9029.5021.9523.3423.3499,630,600
Feb 08, 201818.9628.0518.8327.9127.91110,939,300
Feb 07, 201818.7519.3715.0218.6518.6579,687,400
Feb 06, 201829.3530.1814.4215.2215.2299,732,200
Feb 05, 201815.1923.5913.1622.8722.87156,875,500
Feb 02, 201811.4814.2211.4713.7613.7688,451,100
Feb 01, 201811.6811.9210.0710.8010.8055,686,700
Jan 31, 201811.5312.2811.2011.5511.5557,203,100
Jan 30, 201812.1413.1411.8212.0312.0388,404,600
Jan 29, 201810.3811.4010.2811.3311.3352,929,400
Jan 26, 20189.8510.189.819.929.9228,452,900
Jan 25, 20189.6410.389.6110.0610.0646,401,600
Jan 24, 20189.3510.239.339.709.7064,894,400
Jan 23, 20189.159.459.009.259.2528,714,500
Jan 22, 20189.479.498.788.928.9224,719,200
Jan 19, 20189.389.749.279.349.3432,312,100
Jan 18, 20189.6710.059.129.439.4353,048,600
Jan 17, 20189.5410.108.939.349.3450,467,600
Jan 16, 20188.819.958.759.759.7559,434,300
Jan 12, 20188.628.758.548.678.6728,740,200
Jan 11, 20188.628.748.528.678.6714,035,600
Jan 10, 20189.179.408.688.788.7832,164,800
Jan 09, 20188.678.988.608.968.9618,164,000
Jan 08, 20188.979.048.638.778.7718,230,300
Jan 05, 20188.979.118.948.998.9914,911,700
Jan 04, 20188.889.078.809.009.0014,556,700
Jan 03, 20189.229.248.979.059.0516,371,100
Jan 02, 201810.0610.189.429.459.4521,377,600
Dec 29, 20179.7810.259.7510.2110.2120,269,000
Dec 28, 201710.0910.109.839.859.8512,398,900
Dec 27, 201710.0010.269.7710.1610.1618,389,000
Dec 26, 201710.2510.279.8510.0510.0511,693,700
Dec 22, 20179.9310.239.8210.0610.0614,541,800
Dec 21, 201710.0110.249.919.979.9717,315,100
Dec 20, 20179.8210.219.8110.1110.1121,321,100
Dec 19, 201710.0410.4110.0210.1810.1821,916,300
Dec 18, 201710.0910.239.8910.0810.0822,133,100
Dec 15, 201710.9610.9610.1910.3710.3726,301,000
Dec 14, 201711.1011.5211.0011.1211.1227,335,000
Dec 13, 201711.1211.3311.0411.2511.2521,864,300
Dec 12, 201711.1511.3711.0711.3011.3020,223,100
Dec 11, 201712.0012.0111.2511.2611.2623,018,800
Dec 08, 201712.5012.5812.0412.0612.0626,026,500
Dec 07, 201713.8213.8812.8512.9312.9328,893,800
Dec 06, 201714.2014.3313.6813.8013.8028,110,100
Dec 05, 201713.7014.1513.1313.8513.8536,473,400
Dec 04, 201712.9213.9812.7213.9713.9748,810,300
Dec 01, 201713.7317.0013.4514.1914.1995,498,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...