UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201923.2425.6823.0825.3425.3417,427,200
Sep 19, 201923.8323.8523.0223.6123.6114,211,500
Sep 18, 201925.1226.1024.1624.2124.2120,701,500
Sep 17, 201925.8326.1725.4525.4625.467,500,300
Sep 16, 201925.8226.0725.0025.6525.659,983,000
Sep 13, 201925.3025.5124.7125.1125.1116,190,600
Sep 12, 201925.9126.4525.2825.6525.6512,625,000
Sep 11, 201927.3027.4126.4126.6126.6113,463,200
Sep 10, 201928.0728.6127.2227.3027.3016,407,400
Sep 09, 201927.0928.5327.0027.4327.4316,664,200
Sep 06, 201928.5728.8727.6527.8127.8113,671,000
Sep 05, 201929.7629.8228.5929.1529.1512,470,200
Sep 04, 201931.9932.9030.8330.8830.889,996,200
Sep 03, 201933.5634.4632.7834.0534.0514,415,100
Aug 30, 201930.7032.9930.6831.7531.7512,755,100
Aug 29, 201932.2332.7031.1331.6731.6711,648,200
Aug 28, 201936.0636.9333.7033.7633.7612,259,300
Aug 27, 201933.0636.2532.9234.8734.8715,273,600
Aug 26, 201932.8935.5032.8334.0034.0012,983,300
Aug 23, 201931.2636.2929.3635.3235.3235,353,200
Aug 22, 201928.8731.0428.6929.7729.7713,214,300
Aug 21, 201929.4929.8829.0029.1029.1010,937,600
Aug 20, 201930.6431.7530.3831.5031.509,632,900
Aug 19, 201931.9832.1730.1830.3830.3811,884,600
Aug 16, 201936.1436.1433.9534.1434.1410,681,900
Aug 15, 201937.1539.6736.6137.2337.2317,694,700
Aug 14, 201935.2938.6634.2838.5838.5822,687,400
Aug 13, 201936.7336.9231.9531.9931.9914,297,000
Aug 12, 201933.3436.1833.0635.9935.9913,816,700
Aug 09, 201931.6133.4331.1432.4732.4717,214,400
Aug 08, 201932.7933.4430.5830.8030.8015,080,900
Aug 07, 201937.1638.3933.5533.8333.8326,449,900
Aug 06, 201934.9137.6633.5033.5033.5025,476,200
Aug 05, 201933.9537.6333.5037.0137.0131,740,900
Aug 02, 201930.2232.4229.9130.6030.6029,314,500
Aug 01, 201927.0131.4225.2130.1230.1242,139,900
Jul 31, 201924.8928.2924.2326.9926.9924,210,300
Jul 30, 201924.8125.1224.2624.9324.9311,481,800
Jul 29, 201923.7724.3723.7024.0324.038,431,500
Jul 26, 201924.0824.1023.4923.7823.787,354,900
Jul 25, 201923.9025.3523.8724.6424.6412,562,600
Jul 24, 201924.9724.9923.4323.6323.639,250,700
Jul 23, 201925.2825.8724.5324.5924.598,490,700
Jul 22, 201926.6726.9125.6626.0026.008,548,100
Jul 19, 201925.6426.8325.4326.7526.7511,466,500
Jul 18, 201926.7527.3325.6426.3626.3610,128,800
Jul 17, 201925.4326.6625.1926.6626.6610,791,000
Jul 16, 201925.4626.0024.9525.8225.8210,262,400
Jul 15, 201925.6026.0325.4425.6725.676,385,200
Jul 12, 201926.1726.4625.7025.7625.767,022,300
Jul 11, 201926.6027.1826.1826.4526.4510,384,200
Jul 10, 201927.7727.8727.0127.1127.118,758,200
Jul 09, 201929.4429.5028.2728.4228.425,671,200
Jul 08, 201928.1628.6927.7228.3328.338,098,700
Jul 05, 201927.9329.0927.0327.1527.159,263,200
Jul 03, 201927.4327.6926.9227.0027.003,901,800
Jul 02, 201928.9329.0127.2327.3027.308,789,300
Jul 01, 201928.9229.8328.7028.9128.919,164,400
Jun 28, 201931.7732.0531.2631.4931.495,342,100
Jun 27, 201932.6532.9831.8832.1932.196,170,600
Jun 26, 201932.5033.4432.2332.9932.996,550,900
Jun 25, 201932.2633.6932.2433.4733.479,091,500
Jun 24, 201932.2132.5031.8232.1332.134,919,700
Jun 21, 201931.9832.8831.3532.6532.656,495,400
Jun 20, 201930.5733.0030.2331.6331.6310,342,900
Jun 19, 201932.6633.2531.3331.3631.3610,438,100
Jun 18, 201932.7433.3732.2133.1133.117,353,300
Jun 17, 201933.9834.1133.2333.5033.504,339,700
Jun 14, 201934.9135.4033.9534.0834.085,714,400
Jun 13, 201934.3035.1234.0334.5634.565,739,900
Jun 12, 201935.5435.8934.7034.8334.836,432,200
Jun 11, 201934.1235.8834.0135.0635.067,362,800
Jun 10, 201934.7535.7534.5934.9834.985,914,300
Jun 07, 201934.8835.6334.5735.4335.437,551,300
Jun 06, 201935.8836.3734.8835.0935.097,765,600
Jun 05, 201936.8337.8835.9436.1336.138,916,100
Jun 04, 201938.9039.6937.2537.3837.389,860,100
Jun 03, 201939.9442.0238.8840.5640.5614,078,000
May 31, 201940.6240.9739.0740.1440.1414,044,400
May 30, 201937.6339.0337.0137.8137.818,925,900
May 29, 201939.0439.9937.9838.8138.8113,730,100
May 28, 201935.7937.8334.9737.8237.829,342,000
May 24, 201935.8036.9835.2436.2436.249,304,000
May 23, 201935.9838.2935.9537.3537.3519,395,500
May 22, 201934.7534.8933.5233.9933.998,419,100
May 21, 201935.5335.6034.3734.6134.619,952,000
May 20, 201938.0239.0336.3337.3737.3716,532,800
May 17, 201937.9637.9835.1236.5436.5419,050,200
May 16, 201937.8037.8035.3735.9335.9310,252,900
May 15, 201942.5542.9338.0538.2638.2610,236,900
May 14, 201941.9842.4039.9340.8040.8012,007,400
May 13, 201943.1844.8041.3644.2544.2518,953,000
May 10, 201941.6943.1936.3636.4436.4419,154,700
May 09, 201944.6746.5440.8541.1341.1322,835,300
May 08, 201941.8443.0439.1741.2941.2918,206,200
May 07, 201936.8743.8836.4142.3242.3236,788,300
May 06, 201936.0036.4733.5833.8833.8818,332,500
May 03, 201932.3932.4831.0731.3431.348,295,900
May 02, 201933.1335.7032.8833.7133.7115,878,500
May 01, 201931.3233.6331.0333.5933.598,844,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...