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
Apr 26, 2018	16.11	16.40	15.26	15.49	15.49	23,124,096
Apr 25, 2018	16.58	17.49	16.54	16.71	16.71	39,147,700
Apr 24, 2018	14.78	17.42	14.58	16.47	16.47	50,649,400
Apr 23, 2018	15.29	15.84	14.77	15.32	15.32	26,901,800
Apr 20, 2018	14.87	15.83	14.64	15.58	15.58	32,150,500
Apr 19, 2018	15.12	15.68	14.69	14.92	14.92	29,861,700
Apr 18, 2018	14.94	15.78	14.37	14.59	14.59	19,266,900
Apr 17, 2018	15.50	15.66	14.15	14.51	14.51	21,141,100
Apr 16, 2018	16.70	16.70	15.82	15.95	15.95	20,602,200
Apr 13, 2018	17.59	18.06	17.08	17.26	17.26	29,652,400
Apr 12, 2018	18.93	19.03	18.05	18.26	18.26	23,406,500
Apr 11, 2018	19.98	19.99	19.12	19.46	19.46	25,850,000
Apr 10, 2018	19.07	20.02	18.95	19.22	19.22	32,563,200
Apr 09, 2018	19.46	20.17	19.05	20.00	20.00	27,407,500
Apr 06, 2018	19.14	21.14	18.43	19.92	19.92	49,257,200
Apr 05, 2018	18.92	19.31	18.14	18.30	18.30	25,353,200
Apr 04, 2018	22.12	22.17	19.15	19.33	19.33	42,194,000
Apr 03, 2018	20.43	21.30	19.77	19.85	19.85	42,697,100
Apr 02, 2018	19.36	22.40	19.07	21.18	21.18	45,892,000
Mar 29, 2018	19.96	20.33	18.38	18.53	18.53	31,462,100
Mar 28, 2018	19.74	21.58	19.47	20.67	20.67	68,416,900
Mar 27, 2018	17.96	20.56	17.96	20.10	20.10	40,200,600
Mar 26, 2018	18.11	19.91	17.92	17.97	17.97	34,375,200
Mar 23, 2018	18.20	20.32	17.51	20.24	20.24	74,687,300
Mar 22, 2018	17.04	18.92	16.39	18.68	18.68	77,026,700
Mar 21, 2018	15.70	15.82	14.30	15.59	15.59	43,006,100
Mar 20, 2018	16.14	16.53	15.71	15.87	15.87	28,538,200
Mar 19, 2018	14.80	17.44	14.77	16.40	16.40	58,737,800
Mar 16, 2018	14.56	14.64	13.85	14.36	14.36	23,813,200
Mar 15, 2018	15.14	15.68	14.51	14.74	14.74	26,460,900
Mar 14, 2018	14.61	15.80	14.57	15.45	15.45	35,544,700
Mar 13, 2018	14.16	15.30	13.96	14.97	14.97	33,757,300
Mar 12, 2018	14.02	14.76	13.87	14.53	14.53	17,241,900
Mar 09, 2018	15.14	15.15	13.67	13.67	13.67	25,192,800
Mar 08, 2018	16.09	16.36	15.50	15.54	15.54	26,490,000
Mar 07, 2018	17.73	17.92	16.31	16.46	16.46	33,793,300
Mar 06, 2018	16.34	17.63	16.34	16.72	16.72	29,487,700
Mar 05, 2018	18.22	18.26	16.34	16.54	16.54	32,479,600
Mar 02, 2018	20.26	20.89	17.50	17.75	17.75	61,311,000
Mar 01, 2018	17.13	20.06	16.83	18.84	18.84	78,307,200
Feb 28, 2018	15.33	17.20	15.28	17.12	17.12	47,683,500
Feb 27, 2018	14.03	16.46	13.70	16.16	16.16	49,866,200
Feb 26, 2018	14.03	14.47	13.52	13.59	13.59	17,823,100
Feb 23, 2018	16.62	16.90	14.81	14.82	14.82	34,098,100
Feb 22, 2018	16.97	18.25	16.56	17.48	17.48	34,101,500
Feb 21, 2018	17.11	18.24	15.27	18.06	18.06	40,252,600
Feb 20, 2018	17.29	18.46	16.69	17.52	17.52	33,927,000
Feb 16, 2018	16.63	16.84	14.94	16.19	16.19	40,375,900
Feb 15, 2018	15.41	17.10	15.27	15.75	15.75	29,418,900
Feb 14, 2018	21.02	21.29	16.30	16.50	16.50	35,211,800
Feb 13, 2018	22.46	22.90	20.90	21.36	21.36	28,974,200
Feb 12, 2018	21.73	23.88	20.66	21.31	21.31	48,139,300
Feb 09, 2018	23.90	29.50	21.95	23.34	23.34	99,630,600
Feb 08, 2018	18.96	28.05	18.83	27.91	27.91	110,939,300
Feb 07, 2018	18.75	19.37	15.02	18.65	18.65	79,687,400
Feb 06, 2018	29.35	30.18	14.42	15.22	15.22	99,732,200
Feb 05, 2018	15.19	23.59	13.16	22.87	22.87	156,875,500
Feb 02, 2018	11.48	14.22	11.47	13.76	13.76	88,451,100
Feb 01, 2018	11.68	11.92	10.07	10.80	10.80	55,686,700
Jan 31, 2018	11.53	12.28	11.20	11.55	11.55	57,203,100
Jan 30, 2018	12.14	13.14	11.82	12.03	12.03	88,404,600
Jan 29, 2018	10.38	11.40	10.28	11.33	11.33	52,929,400
Jan 26, 2018	9.85	10.18	9.81	9.92	9.92	28,452,900
Jan 25, 2018	9.64	10.38	9.61	10.06	10.06	46,401,600
Jan 24, 2018	9.35	10.23	9.33	9.70	9.70	64,894,400
Jan 23, 2018	9.15	9.45	9.00	9.25	9.25	28,714,500
Jan 22, 2018	9.47	9.49	8.78	8.92	8.92	24,719,200
Jan 19, 2018	9.38	9.74	9.27	9.34	9.34	32,312,100
Jan 18, 2018	9.67	10.05	9.12	9.43	9.43	53,048,600
Jan 17, 2018	9.54	10.10	8.93	9.34	9.34	50,467,600
Jan 16, 2018	8.81	9.95	8.75	9.75	9.75	59,434,300
Jan 12, 2018	8.62	8.75	8.54	8.67	8.67	28,740,200
Jan 11, 2018	8.62	8.74	8.52	8.67	8.67	14,035,600
Jan 10, 2018	9.17	9.40	8.68	8.78	8.78	32,164,800
Jan 09, 2018	8.67	8.98	8.60	8.96	8.96	18,164,000
Jan 08, 2018	8.97	9.04	8.63	8.77	8.77	18,230,300
Jan 05, 2018	8.97	9.11	8.94	8.99	8.99	14,911,700
Jan 04, 2018	8.88	9.07	8.80	9.00	9.00	14,556,700
Jan 03, 2018	9.22	9.24	8.97	9.05	9.05	16,371,100
Jan 02, 2018	10.06	10.18	9.42	9.45	9.45	21,377,600
Dec 29, 2017	9.78	10.25	9.75	10.21	10.21	20,269,000
Dec 28, 2017	10.09	10.10	9.83	9.85	9.85	12,398,900
Dec 27, 2017	10.00	10.26	9.77	10.16	10.16	18,389,000
Dec 26, 2017	10.25	10.27	9.85	10.05	10.05	11,693,700
Dec 22, 2017	9.93	10.23	9.82	10.06	10.06	14,541,800
Dec 21, 2017	10.01	10.24	9.91	9.97	9.97	17,315,100
Dec 20, 2017	9.82	10.21	9.81	10.11	10.11	21,321,100
Dec 19, 2017	10.04	10.41	10.02	10.18	10.18	21,916,300
Dec 18, 2017	10.09	10.23	9.89	10.08	10.08	22,133,100
Dec 15, 2017	10.96	10.96	10.19	10.37	10.37	26,301,000
Dec 14, 2017	11.10	11.52	11.00	11.12	11.12	27,335,000
Dec 13, 2017	11.12	11.33	11.04	11.25	11.25	21,864,300
Dec 12, 2017	11.15	11.37	11.07	11.30	11.30	20,223,100
Dec 11, 2017	12.00	12.01	11.25	11.26	11.26	23,018,800
Dec 08, 2017	12.50	12.58	12.04	12.06	12.06	26,026,500
Dec 07, 2017	13.82	13.88	12.85	12.93	12.93	28,893,800
Dec 06, 2017	14.20	14.33	13.68	13.80	13.80	28,110,100
Dec 05, 2017	13.70	14.15	13.13	13.85	13.85	36,473,400
Dec 04, 2017	12.92	13.98	12.72	13.97	13.97	48,810,300
Dec 01, 2017	13.73	17.00	13.45	14.19	14.19	95,498,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...