UVXY - ProShares Ultra VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201943.5443.7442.0042.1342.137,690,000
Feb 21, 201944.1245.7042.9544.6244.629,841,900
Feb 20, 201946.0646.1443.7943.9243.9211,210,500
Feb 19, 201947.7347.8945.7046.5346.535,541,500
Feb 15, 201947.5548.1046.3546.4946.496,614,600
Feb 14, 201949.4150.6847.6448.8648.869,479,700
Feb 13, 201947.3648.5347.0047.6947.696,315,800
Feb 12, 201947.5048.3947.0347.9447.945,603,500
Feb 11, 201949.0450.3748.5049.2749.275,588,400
Feb 08, 201952.7253.4749.9650.0050.007,553,500
Feb 07, 201950.7553.9649.6350.9350.9310,855,600
Feb 06, 201948.4549.3947.6248.4548.455,501,100
Feb 05, 201948.9449.5247.2849.0149.016,897,500
Feb 04, 201951.6752.2249.2049.5449.544,931,000
Feb 01, 201952.5853.2451.5552.0352.036,744,400
Jan 31, 201956.1356.1452.7652.8952.896,247,600
Jan 30, 201958.8660.3556.1256.2856.287,678,200
Jan 29, 201959.3761.6958.6760.1460.148,009,100
Jan 28, 201960.1263.2859.9860.6160.619,467,900
Jan 25, 201958.3458.9856.6756.9756.977,089,700
Jan 24, 201963.8065.0560.1560.4660.468,107,600
Jan 23, 201962.6669.5262.5263.5063.5011,456,400
Jan 22, 201957.8465.6057.5864.5064.509,261,700
Jan 18, 201956.5057.8555.1656.8556.855,500,700
Jan 17, 201960.6260.7457.6558.9758.974,753,200
Jan 16, 201957.4159.9557.0359.8459.844,991,200
Jan 15, 201961.9861.9858.1258.2658.264,531,800
Jan 14, 201964.7064.8260.9762.3662.363,895,200
Jan 11, 201966.8667.0362.0562.0562.054,783,000
Jan 10, 201968.1069.4265.3365.4265.425,589,500
Jan 09, 201967.9268.7565.1466.5266.526,650,500
Jan 08, 201969.1472.7568.4868.8068.805,546,000
Jan 07, 201972.4074.1069.5970.9570.954,348,500
Jan 04, 201978.2579.2173.1873.5473.547,688,100
Jan 03, 201980.3185.9679.9083.3083.308,808,100
Jan 02, 201986.0086.4877.4377.9277.927,529,100
Dec 31, 201883.0884.6881.5081.7381.736,485,000
Dec 28, 201886.7590.6683.6086.6486.647,922,400
Dec 27, 201888.7894.9585.5586.5386.5310,007,500
Dec 26, 201887.6690.9081.0181.4981.499,744,000
Dec 24, 201883.7388.4383.1188.0888.088,034,900
Dec 21, 201876.5283.7774.8482.5982.5913,693,600
Dec 20, 201873.7279.8771.8176.7276.7214,395,400
Dec 19, 201871.3274.2966.0070.8170.8110,481,000
Dec 18, 201868.8574.3868.7471.7171.716,928,300
Dec 17, 201866.8572.9465.4271.0771.079,025,200
Dec 14, 201864.3866.6963.2265.8765.876,647,300
Dec 13, 201862.2564.4661.1762.2462.245,974,200
Dec 12, 201861.7263.8760.6163.7163.716,343,500
Dec 11, 201861.6367.8061.2764.4964.498,257,700
Dec 10, 201865.6470.5063.7665.1665.169,116,900
Dec 07, 201859.3967.0057.3765.3665.3611,664,700
Dec 06, 201863.9168.5058.6258.8758.8712,791,500
Dec 04, 201848.5058.5147.0856.9856.9812,062,700
Dec 03, 201846.5148.8246.1747.8047.806,081,700
Nov 30, 201855.0455.4051.6552.2352.233,707,600
Nov 29, 201854.2857.3853.2554.5554.554,922,800
Nov 28, 201854.1856.1952.2052.9152.914,658,700
Nov 27, 201857.9458.7655.0555.3855.384,576,700
Nov 26, 201860.1960.2856.9357.0257.024,452,900
Nov 23, 201863.3464.0361.3462.2862.282,418,400
Nov 21, 201861.7062.9360.3061.4961.494,147,400
Nov 20, 201864.2766.1562.3663.8463.849,732,600
Nov 19, 201854.1459.3853.4658.9358.937,532,100
Nov 16, 201859.6660.4053.7854.1254.126,918,900
Nov 15, 201860.7062.9057.5358.1458.149,031,900
Nov 14, 201855.0761.5054.9459.0159.0110,303,300
Nov 13, 201856.2059.1954.5456.8956.8912,656,300
Nov 12, 201850.1856.7449.9056.1056.1011,020,400
Nov 09, 201849.1852.0948.6549.9949.998,773,800
Nov 08, 201848.4249.0546.2047.9047.905,113,100
Nov 07, 201851.2651.3948.3548.4748.475,641,600
Nov 06, 201857.1557.3554.2654.3054.304,141,700
Nov 05, 201858.1758.7956.1657.1557.154,234,700
Nov 02, 201856.0161.2754.6157.7157.7110,216,100
Nov 01, 201860.4361.9757.1757.4757.477,053,200
Oct 31, 201861.2162.7558.6660.2360.237,938,400
Oct 30, 201867.5868.5562.9063.3263.329,984,500
Oct 29, 201862.9071.5961.2366.8066.8013,441,300
Oct 26, 201867.1070.2763.0066.5566.5517,237,600
Oct 25, 201862.0864.9259.1160.9360.9312,202,200
Oct 24, 201855.8464.7855.3863.9863.9818,226,600
Oct 23, 201860.0862.6854.8856.3256.3215,337,000
Oct 22, 201852.1356.7351.9753.3853.3811,430,600
Oct 19, 201852.6555.5050.7552.7652.7614,758,100
Oct 18, 201849.5856.1049.4853.4953.4917,703,400
Oct 17, 201847.6452.7647.6448.7348.7311,350,400
Oct 16, 201850.8051.7947.5047.8747.8711,758,000
Oct 15, 201854.3056.1551.4753.4453.4410,698,100
Oct 12, 201850.9760.1950.7552.2252.2220,178,000
Oct 11, 201851.2262.8849.1659.1059.1034,308,900
Oct 10, 201843.0552.5643.0252.3152.3128,001,500
Oct 09, 201842.4043.3840.2341.9541.9515,601,000
Oct 08, 201841.8844.8840.5040.8540.8518,323,500
Oct 05, 201838.3043.5937.3940.2940.2936,487,100
Oct 04, 201836.7341.2036.6839.0439.0426,094,000
Oct 03, 201835.5436.4935.3935.7235.7210,113,800
Oct 02, 201836.2636.7535.5836.2336.2310,587,000
Oct 01, 201835.3236.8735.0436.1236.1210,797,200
Sep 28, 201837.5037.7536.7436.8036.8011,519,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...