Mail

UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	23.24	25.68	23.08	25.34	25.34	17,427,200
Sep 19, 2019	23.83	23.85	23.02	23.61	23.61	14,211,500
Sep 18, 2019	25.12	26.10	24.16	24.21	24.21	20,701,500
Sep 17, 2019	25.83	26.17	25.45	25.46	25.46	7,500,300
Sep 16, 2019	25.82	26.07	25.00	25.65	25.65	9,983,000
Sep 13, 2019	25.30	25.51	24.71	25.11	25.11	16,190,600
Sep 12, 2019	25.91	26.45	25.28	25.65	25.65	12,625,000
Sep 11, 2019	27.30	27.41	26.41	26.61	26.61	13,463,200
Sep 10, 2019	28.07	28.61	27.22	27.30	27.30	16,407,400
Sep 09, 2019	27.09	28.53	27.00	27.43	27.43	16,664,200
Sep 06, 2019	28.57	28.87	27.65	27.81	27.81	13,671,000
Sep 05, 2019	29.76	29.82	28.59	29.15	29.15	12,470,200
Sep 04, 2019	31.99	32.90	30.83	30.88	30.88	9,996,200
Sep 03, 2019	33.56	34.46	32.78	34.05	34.05	14,415,100
Aug 30, 2019	30.70	32.99	30.68	31.75	31.75	12,755,100
Aug 29, 2019	32.23	32.70	31.13	31.67	31.67	11,648,200
Aug 28, 2019	36.06	36.93	33.70	33.76	33.76	12,259,300
Aug 27, 2019	33.06	36.25	32.92	34.87	34.87	15,273,600
Aug 26, 2019	32.89	35.50	32.83	34.00	34.00	12,983,300
Aug 23, 2019	31.26	36.29	29.36	35.32	35.32	35,353,200
Aug 22, 2019	28.87	31.04	28.69	29.77	29.77	13,214,300
Aug 21, 2019	29.49	29.88	29.00	29.10	29.10	10,937,600
Aug 20, 2019	30.64	31.75	30.38	31.50	31.50	9,632,900
Aug 19, 2019	31.98	32.17	30.18	30.38	30.38	11,884,600
Aug 16, 2019	36.14	36.14	33.95	34.14	34.14	10,681,900
Aug 15, 2019	37.15	39.67	36.61	37.23	37.23	17,694,700
Aug 14, 2019	35.29	38.66	34.28	38.58	38.58	22,687,400
Aug 13, 2019	36.73	36.92	31.95	31.99	31.99	14,297,000
Aug 12, 2019	33.34	36.18	33.06	35.99	35.99	13,816,700
Aug 09, 2019	31.61	33.43	31.14	32.47	32.47	17,214,400
Aug 08, 2019	32.79	33.44	30.58	30.80	30.80	15,080,900
Aug 07, 2019	37.16	38.39	33.55	33.83	33.83	26,449,900
Aug 06, 2019	34.91	37.66	33.50	33.50	33.50	25,476,200
Aug 05, 2019	33.95	37.63	33.50	37.01	37.01	31,740,900
Aug 02, 2019	30.22	32.42	29.91	30.60	30.60	29,314,500
Aug 01, 2019	27.01	31.42	25.21	30.12	30.12	42,139,900
Jul 31, 2019	24.89	28.29	24.23	26.99	26.99	24,210,300
Jul 30, 2019	24.81	25.12	24.26	24.93	24.93	11,481,800
Jul 29, 2019	23.77	24.37	23.70	24.03	24.03	8,431,500
Jul 26, 2019	24.08	24.10	23.49	23.78	23.78	7,354,900
Jul 25, 2019	23.90	25.35	23.87	24.64	24.64	12,562,600
Jul 24, 2019	24.97	24.99	23.43	23.63	23.63	9,250,700
Jul 23, 2019	25.28	25.87	24.53	24.59	24.59	8,490,700
Jul 22, 2019	26.67	26.91	25.66	26.00	26.00	8,548,100
Jul 19, 2019	25.64	26.83	25.43	26.75	26.75	11,466,500
Jul 18, 2019	26.75	27.33	25.64	26.36	26.36	10,128,800
Jul 17, 2019	25.43	26.66	25.19	26.66	26.66	10,791,000
Jul 16, 2019	25.46	26.00	24.95	25.82	25.82	10,262,400
Jul 15, 2019	25.60	26.03	25.44	25.67	25.67	6,385,200
Jul 12, 2019	26.17	26.46	25.70	25.76	25.76	7,022,300
Jul 11, 2019	26.60	27.18	26.18	26.45	26.45	10,384,200
Jul 10, 2019	27.77	27.87	27.01	27.11	27.11	8,758,200
Jul 09, 2019	29.44	29.50	28.27	28.42	28.42	5,671,200
Jul 08, 2019	28.16	28.69	27.72	28.33	28.33	8,098,700
Jul 05, 2019	27.93	29.09	27.03	27.15	27.15	9,263,200
Jul 03, 2019	27.43	27.69	26.92	27.00	27.00	3,901,800
Jul 02, 2019	28.93	29.01	27.23	27.30	27.30	8,789,300
Jul 01, 2019	28.92	29.83	28.70	28.91	28.91	9,164,400
Jun 28, 2019	31.77	32.05	31.26	31.49	31.49	5,342,100
Jun 27, 2019	32.65	32.98	31.88	32.19	32.19	6,170,600
Jun 26, 2019	32.50	33.44	32.23	32.99	32.99	6,550,900
Jun 25, 2019	32.26	33.69	32.24	33.47	33.47	9,091,500
Jun 24, 2019	32.21	32.50	31.82	32.13	32.13	4,919,700
Jun 21, 2019	31.98	32.88	31.35	32.65	32.65	6,495,400
Jun 20, 2019	30.57	33.00	30.23	31.63	31.63	10,342,900
Jun 19, 2019	32.66	33.25	31.33	31.36	31.36	10,438,100
Jun 18, 2019	32.74	33.37	32.21	33.11	33.11	7,353,300
Jun 17, 2019	33.98	34.11	33.23	33.50	33.50	4,339,700
Jun 14, 2019	34.91	35.40	33.95	34.08	34.08	5,714,400
Jun 13, 2019	34.30	35.12	34.03	34.56	34.56	5,739,900
Jun 12, 2019	35.54	35.89	34.70	34.83	34.83	6,432,200
Jun 11, 2019	34.12	35.88	34.01	35.06	35.06	7,362,800
Jun 10, 2019	34.75	35.75	34.59	34.98	34.98	5,914,300
Jun 07, 2019	34.88	35.63	34.57	35.43	35.43	7,551,300
Jun 06, 2019	35.88	36.37	34.88	35.09	35.09	7,765,600
Jun 05, 2019	36.83	37.88	35.94	36.13	36.13	8,916,100
Jun 04, 2019	38.90	39.69	37.25	37.38	37.38	9,860,100
Jun 03, 2019	39.94	42.02	38.88	40.56	40.56	14,078,000
May 31, 2019	40.62	40.97	39.07	40.14	40.14	14,044,400
May 30, 2019	37.63	39.03	37.01	37.81	37.81	8,925,900
May 29, 2019	39.04	39.99	37.98	38.81	38.81	13,730,100
May 28, 2019	35.79	37.83	34.97	37.82	37.82	9,342,000
May 24, 2019	35.80	36.98	35.24	36.24	36.24	9,304,000
May 23, 2019	35.98	38.29	35.95	37.35	37.35	19,395,500
May 22, 2019	34.75	34.89	33.52	33.99	33.99	8,419,100
May 21, 2019	35.53	35.60	34.37	34.61	34.61	9,952,000
May 20, 2019	38.02	39.03	36.33	37.37	37.37	16,532,800
May 17, 2019	37.96	37.98	35.12	36.54	36.54	19,050,200
May 16, 2019	37.80	37.80	35.37	35.93	35.93	10,252,900
May 15, 2019	42.55	42.93	38.05	38.26	38.26	10,236,900
May 14, 2019	41.98	42.40	39.93	40.80	40.80	12,007,400
May 13, 2019	43.18	44.80	41.36	44.25	44.25	18,953,000
May 10, 2019	41.69	43.19	36.36	36.44	36.44	19,154,700
May 09, 2019	44.67	46.54	40.85	41.13	41.13	22,835,300
May 08, 2019	41.84	43.04	39.17	41.29	41.29	18,206,200
May 07, 2019	36.87	43.88	36.41	42.32	42.32	36,788,300
May 06, 2019	36.00	36.47	33.58	33.88	33.88	18,332,500
May 03, 2019	32.39	32.48	31.07	31.34	31.34	8,295,900
May 02, 2019	33.13	35.70	32.88	33.71	33.71	15,878,500
May 01, 2019	31.32	33.63	31.03	33.59	33.59	8,844,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...