Mail

UVXY - ProShares Ultra VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	43.54	43.74	42.00	42.13	42.13	7,690,000
Feb 21, 2019	44.12	45.70	42.95	44.62	44.62	9,841,900
Feb 20, 2019	46.06	46.14	43.79	43.92	43.92	11,210,500
Feb 19, 2019	47.73	47.89	45.70	46.53	46.53	5,541,500
Feb 15, 2019	47.55	48.10	46.35	46.49	46.49	6,614,600
Feb 14, 2019	49.41	50.68	47.64	48.86	48.86	9,479,700
Feb 13, 2019	47.36	48.53	47.00	47.69	47.69	6,315,800
Feb 12, 2019	47.50	48.39	47.03	47.94	47.94	5,603,500
Feb 11, 2019	49.04	50.37	48.50	49.27	49.27	5,588,400
Feb 08, 2019	52.72	53.47	49.96	50.00	50.00	7,553,500
Feb 07, 2019	50.75	53.96	49.63	50.93	50.93	10,855,600
Feb 06, 2019	48.45	49.39	47.62	48.45	48.45	5,501,100
Feb 05, 2019	48.94	49.52	47.28	49.01	49.01	6,897,500
Feb 04, 2019	51.67	52.22	49.20	49.54	49.54	4,931,000
Feb 01, 2019	52.58	53.24	51.55	52.03	52.03	6,744,400
Jan 31, 2019	56.13	56.14	52.76	52.89	52.89	6,247,600
Jan 30, 2019	58.86	60.35	56.12	56.28	56.28	7,678,200
Jan 29, 2019	59.37	61.69	58.67	60.14	60.14	8,009,100
Jan 28, 2019	60.12	63.28	59.98	60.61	60.61	9,467,900
Jan 25, 2019	58.34	58.98	56.67	56.97	56.97	7,089,700
Jan 24, 2019	63.80	65.05	60.15	60.46	60.46	8,107,600
Jan 23, 2019	62.66	69.52	62.52	63.50	63.50	11,456,400
Jan 22, 2019	57.84	65.60	57.58	64.50	64.50	9,261,700
Jan 18, 2019	56.50	57.85	55.16	56.85	56.85	5,500,700
Jan 17, 2019	60.62	60.74	57.65	58.97	58.97	4,753,200
Jan 16, 2019	57.41	59.95	57.03	59.84	59.84	4,991,200
Jan 15, 2019	61.98	61.98	58.12	58.26	58.26	4,531,800
Jan 14, 2019	64.70	64.82	60.97	62.36	62.36	3,895,200
Jan 11, 2019	66.86	67.03	62.05	62.05	62.05	4,783,000
Jan 10, 2019	68.10	69.42	65.33	65.42	65.42	5,589,500
Jan 09, 2019	67.92	68.75	65.14	66.52	66.52	6,650,500
Jan 08, 2019	69.14	72.75	68.48	68.80	68.80	5,546,000
Jan 07, 2019	72.40	74.10	69.59	70.95	70.95	4,348,500
Jan 04, 2019	78.25	79.21	73.18	73.54	73.54	7,688,100
Jan 03, 2019	80.31	85.96	79.90	83.30	83.30	8,808,100
Jan 02, 2019	86.00	86.48	77.43	77.92	77.92	7,529,100
Dec 31, 2018	83.08	84.68	81.50	81.73	81.73	6,485,000
Dec 28, 2018	86.75	90.66	83.60	86.64	86.64	7,922,400
Dec 27, 2018	88.78	94.95	85.55	86.53	86.53	10,007,500
Dec 26, 2018	87.66	90.90	81.01	81.49	81.49	9,744,000
Dec 24, 2018	83.73	88.43	83.11	88.08	88.08	8,034,900
Dec 21, 2018	76.52	83.77	74.84	82.59	82.59	13,693,600
Dec 20, 2018	73.72	79.87	71.81	76.72	76.72	14,395,400
Dec 19, 2018	71.32	74.29	66.00	70.81	70.81	10,481,000
Dec 18, 2018	68.85	74.38	68.74	71.71	71.71	6,928,300
Dec 17, 2018	66.85	72.94	65.42	71.07	71.07	9,025,200
Dec 14, 2018	64.38	66.69	63.22	65.87	65.87	6,647,300
Dec 13, 2018	62.25	64.46	61.17	62.24	62.24	5,974,200
Dec 12, 2018	61.72	63.87	60.61	63.71	63.71	6,343,500
Dec 11, 2018	61.63	67.80	61.27	64.49	64.49	8,257,700
Dec 10, 2018	65.64	70.50	63.76	65.16	65.16	9,116,900
Dec 07, 2018	59.39	67.00	57.37	65.36	65.36	11,664,700
Dec 06, 2018	63.91	68.50	58.62	58.87	58.87	12,791,500
Dec 04, 2018	48.50	58.51	47.08	56.98	56.98	12,062,700
Dec 03, 2018	46.51	48.82	46.17	47.80	47.80	6,081,700
Nov 30, 2018	55.04	55.40	51.65	52.23	52.23	3,707,600
Nov 29, 2018	54.28	57.38	53.25	54.55	54.55	4,922,800
Nov 28, 2018	54.18	56.19	52.20	52.91	52.91	4,658,700
Nov 27, 2018	57.94	58.76	55.05	55.38	55.38	4,576,700
Nov 26, 2018	60.19	60.28	56.93	57.02	57.02	4,452,900
Nov 23, 2018	63.34	64.03	61.34	62.28	62.28	2,418,400
Nov 21, 2018	61.70	62.93	60.30	61.49	61.49	4,147,400
Nov 20, 2018	64.27	66.15	62.36	63.84	63.84	9,732,600
Nov 19, 2018	54.14	59.38	53.46	58.93	58.93	7,532,100
Nov 16, 2018	59.66	60.40	53.78	54.12	54.12	6,918,900
Nov 15, 2018	60.70	62.90	57.53	58.14	58.14	9,031,900
Nov 14, 2018	55.07	61.50	54.94	59.01	59.01	10,303,300
Nov 13, 2018	56.20	59.19	54.54	56.89	56.89	12,656,300
Nov 12, 2018	50.18	56.74	49.90	56.10	56.10	11,020,400
Nov 09, 2018	49.18	52.09	48.65	49.99	49.99	8,773,800
Nov 08, 2018	48.42	49.05	46.20	47.90	47.90	5,113,100
Nov 07, 2018	51.26	51.39	48.35	48.47	48.47	5,641,600
Nov 06, 2018	57.15	57.35	54.26	54.30	54.30	4,141,700
Nov 05, 2018	58.17	58.79	56.16	57.15	57.15	4,234,700
Nov 02, 2018	56.01	61.27	54.61	57.71	57.71	10,216,100
Nov 01, 2018	60.43	61.97	57.17	57.47	57.47	7,053,200
Oct 31, 2018	61.21	62.75	58.66	60.23	60.23	7,938,400
Oct 30, 2018	67.58	68.55	62.90	63.32	63.32	9,984,500
Oct 29, 2018	62.90	71.59	61.23	66.80	66.80	13,441,300
Oct 26, 2018	67.10	70.27	63.00	66.55	66.55	17,237,600
Oct 25, 2018	62.08	64.92	59.11	60.93	60.93	12,202,200
Oct 24, 2018	55.84	64.78	55.38	63.98	63.98	18,226,600
Oct 23, 2018	60.08	62.68	54.88	56.32	56.32	15,337,000
Oct 22, 2018	52.13	56.73	51.97	53.38	53.38	11,430,600
Oct 19, 2018	52.65	55.50	50.75	52.76	52.76	14,758,100
Oct 18, 2018	49.58	56.10	49.48	53.49	53.49	17,703,400
Oct 17, 2018	47.64	52.76	47.64	48.73	48.73	11,350,400
Oct 16, 2018	50.80	51.79	47.50	47.87	47.87	11,758,000
Oct 15, 2018	54.30	56.15	51.47	53.44	53.44	10,698,100
Oct 12, 2018	50.97	60.19	50.75	52.22	52.22	20,178,000
Oct 11, 2018	51.22	62.88	49.16	59.10	59.10	34,308,900
Oct 10, 2018	43.05	52.56	43.02	52.31	52.31	28,001,500
Oct 09, 2018	42.40	43.38	40.23	41.95	41.95	15,601,000
Oct 08, 2018	41.88	44.88	40.50	40.85	40.85	18,323,500
Oct 05, 2018	38.30	43.59	37.39	40.29	40.29	36,487,100
Oct 04, 2018	36.73	41.20	36.68	39.04	39.04	26,094,000
Oct 03, 2018	35.54	36.49	35.39	35.72	35.72	10,113,800
Oct 02, 2018	36.26	36.75	35.58	36.23	36.23	10,587,000
Oct 01, 2018	35.32	36.87	35.04	36.12	36.12	10,797,200
Sep 28, 2018	37.50	37.75	36.74	36.80	36.80	11,519,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...