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
Sep 19, 2018	38.02	38.06	37.15	37.63	37.63	13,381,500
Sep 18, 2018	39.54	39.86	38.51	39.80	39.80	13,382,000
Sep 17, 2018	38.25	40.15	38.00	39.95	39.95	5,476,100
Sep 14, 2018	39.30	39.80	38.20	38.30	38.30	5,627,100
Sep 13, 2018	40.00	40.10	39.40	39.45	39.45	5,926,800
Sep 12, 2018	41.90	42.30	40.90	41.30	41.30	5,993,500
Sep 11, 2018	44.85	45.30	42.00	42.05	42.05	5,959,800
Sep 10, 2018	44.65	44.90	43.60	44.10	44.10	4,818,600
Sep 07, 2018	46.25	47.10	44.70	46.05	46.05	7,835,800
Sep 06, 2018	43.00	46.20	42.70	44.85	44.85	8,675,900
Sep 05, 2018	42.95	44.70	42.50	42.90	42.90	6,712,700
Sep 04, 2018	42.50	44.25	42.20	42.45	42.45	6,445,900
Aug 31, 2018	43.65	43.90	41.65	42.05	42.05	7,026,200
Aug 30, 2018	41.85	44.05	41.15	43.10	43.10	7,703,300
Aug 29, 2018	41.65	42.35	41.00	41.75	41.75	4,028,700
Aug 28, 2018	41.10	42.45	41.05	41.80	41.80	4,256,100
Aug 27, 2018	40.75	41.85	40.55	41.80	41.80	3,478,700
Aug 24, 2018	41.15	41.80	40.65	41.60	41.60	4,482,200
Aug 23, 2018	41.75	43.05	41.05	42.00	42.00	6,793,300
Aug 22, 2018	43.10	43.20	41.80	42.45	42.45	5,506,200
Aug 21, 2018	41.50	43.25	41.05	43.25	43.25	5,185,300
Aug 20, 2018	41.75	42.40	41.35	41.85	41.85	3,845,900
Aug 17, 2018	45.80	46.40	42.85	43.10	43.10	5,556,100
Aug 16, 2018	46.20	46.20	43.80	44.90	44.90	5,835,600
Aug 15, 2018	48.00	53.40	47.75	48.80	48.80	14,918,200
Aug 14, 2018	46.70	47.90	44.50	44.60	44.60	5,262,200
Aug 13, 2018	45.00	48.40	42.80	48.25	48.25	8,903,400
Aug 10, 2018	43.95	45.75	43.10	44.30	44.30	9,654,200
Aug 09, 2018	40.40	41.40	39.75	41.30	41.30	3,144,300
Aug 08, 2018	41.35	41.70	40.00	40.45	40.45	3,761,300
Aug 07, 2018	41.85	42.15	41.10	41.45	41.45	3,206,700
Aug 06, 2018	44.65	45.10	42.60	42.80	42.80	4,440,600
Aug 03, 2018	45.95	46.35	44.55	45.30	45.30	4,815,000
Aug 02, 2018	49.60	50.20	45.90	46.40	46.40	5,668,500
Aug 01, 2018	46.75	48.15	45.85	47.05	47.05	5,540,900
Jul 31, 2018	47.85	48.80	47.25	47.85	47.85	5,108,400
Jul 30, 2018	47.25	50.75	47.10	49.90	49.90	6,622,700
Jul 27, 2018	45.40	49.85	45.30	47.85	47.85	7,840,500
Jul 26, 2018	45.85	46.80	45.15	45.95	45.95	3,674,100
Jul 25, 2018	46.95	47.15	45.05	45.70	45.70	4,246,500
Jul 24, 2018	45.30	48.65	45.15	46.10	46.10	5,886,500
Jul 23, 2018	47.70	48.80	46.75	47.25	47.25	3,629,000
Jul 20, 2018	48.25	48.55	46.80	47.65	47.65	4,375,800
Jul 19, 2018	47.35	48.20	46.25	47.35	47.35	4,406,100
Jul 18, 2018	46.05	47.65	45.25	45.95	45.95	4,052,100
Jul 17, 2018	48.50	48.85	45.80	46.65	46.65	5,121,400
Jul 16, 2018	47.55	48.75	47.00	47.55	47.55	5,472,800
Jul 13, 2018	49.45	50.15	47.80	48.05	48.05	5,144,000
Jul 12, 2018	50.00	50.90	48.65	48.85	48.85	4,929,400
Jul 11, 2018	52.50	52.75	50.35	51.45	51.45	7,236,300
Jul 10, 2018	49.90	51.20	48.80	49.10	49.10	5,564,200
Jul 09, 2018	52.50	52.60	49.90	50.35	50.35	5,077,300
Jul 06, 2018	59.30	59.45	54.50	54.95	54.95	6,076,500
Jul 05, 2018	60.25	62.75	59.20	59.30	59.30	5,099,000
Jul 03, 2018	59.85	63.65	59.10	62.60	62.60	3,559,100
Jul 02, 2018	66.05	67.15	61.65	61.85	61.85	6,454,900
Jun 29, 2018	60.90	61.75	58.50	61.70	61.70	6,877,100
Jun 28, 2018	66.40	70.50	62.75	64.20	64.20	9,034,100
Jun 27, 2018	59.55	67.70	57.25	65.75	65.75	10,514,900
Jun 26, 2018	60.40	63.95	58.50	60.50	60.50	7,136,300
Jun 25, 2018	55.25	68.25	55.15	64.20	64.20	14,463,000
Jun 22, 2018	52.30	53.60	51.55	52.70	52.70	4,181,100
Jun 21, 2018	50.50	56.55	50.45	54.90	54.90	8,087,700
Jun 20, 2018	50.35	50.45	49.20	50.05	50.05	3,623,300
Jun 19, 2018	53.10	54.45	51.05	51.70	51.70	8,372,600
Jun 18, 2018	51.45	52.40	48.15	48.30	48.30	4,627,200
Jun 15, 2018	49.95	51.25	48.95	49.25	49.25	5,420,700
Jun 14, 2018	49.00	49.70	47.60	48.75	48.75	4,682,100
Jun 13, 2018	49.20	51.20	48.85	51.05	51.05	5,213,700
Jun 12, 2018	49.80	51.10	49.35	50.15	50.15	3,588,700
Jun 11, 2018	51.65	51.95	49.90	50.25	50.25	3,689,400
Jun 08, 2018	53.65	53.85	51.10	51.45	51.45	3,814,800
Jun 07, 2018	50.50	54.65	50.40	51.95	51.95	5,022,900
Jun 06, 2018	53.25	53.65	50.80	50.85	50.85	3,969,400
Jun 05, 2018	55.10	55.90	53.75	54.00	54.00	3,247,500
Jun 04, 2018	56.60	56.95	54.75	54.95	54.95	3,088,300
Jun 01, 2018	58.75	58.95	57.05	58.55	58.55	3,653,500
May 31, 2018	62.00	64.90	61.00	62.55	62.55	5,174,000
May 30, 2018	63.45	63.75	60.10	61.25	61.25	4,652,700
May 29, 2018	59.70	68.90	57.90	66.05	66.05	9,981,400
May 25, 2018	56.20	56.75	54.35	55.90	55.90	3,527,900
May 24, 2018	55.65	59.40	54.50	54.85	54.85	5,252,400
May 23, 2018	59.35	60.65	55.05	55.30	55.30	4,771,100
May 22, 2018	55.20	57.10	54.85	56.85	56.85	3,062,500
May 21, 2018	55.50	56.90	54.10	55.95	55.95	3,427,800
May 18, 2018	58.65	60.25	57.85	58.75	58.75	3,308,300
May 17, 2018	59.55	60.70	57.30	57.70	57.70	3,653,700
May 16, 2018	62.00	62.00	59.35	59.80	59.80	3,691,500
May 15, 2018	60.65	64.60	60.40	63.25	63.25	7,320,500
May 14, 2018	59.15	59.30	56.85	57.20	57.20	3,712,400
May 11, 2018	61.80	62.75	60.15	60.15	60.15	3,223,100
May 10, 2018	65.70	65.70	61.00	61.65	61.65	3,948,200
May 09, 2018	69.65	70.15	66.15	66.30	66.30	3,639,200
May 08, 2018	71.65	72.75	70.25	70.60	70.60	4,241,400
May 07, 2018	71.00	72.10	69.80	70.95	70.95	3,166,300
May 04, 2018	76.70	77.60	71.05	71.55	71.55	4,448,600
May 03, 2018	74.90	81.85	73.95	75.05	75.05	7,779,100
May 02, 2018	73.40	73.50	69.75	72.85	72.85	4,106,800
May 01, 2018	76.50	77.75	73.40	73.75	73.75	4,350,300
Apr 30, 2018	74.00	76.00	72.00	75.40	75.40	4,282,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...