ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 29.50 | 29.59 | 29.01 | 29.09 | 29.09 | 4,960,616 |
| May 03, 2024 | 30.19 | 31.10 | 29.99 | 30.25 | 30.25 | 8,554,800 |
| May 02, 2024 | 32.43 | 33.81 | 31.64 | 31.88 | 31.88 | 5,786,600 |
| May 01, 2024 | 33.77 | 34.15 | 31.30 | 33.50 | 33.50 | 9,272,100 |
| Apr 30, 2024 | 32.01 | 33.32 | 31.40 | 33.27 | 33.27 | 6,744,100 |
| Apr 29, 2024 | 32.19 | 32.82 | 31.46 | 31.94 | 31.94 | 5,270,400 |
| Apr 26, 2024 | 32.78 | 33.33 | 32.38 | 32.69 | 32.69 | 6,029,500 |
| Apr 25, 2024 | 36.01 | 36.76 | 34.03 | 34.33 | 34.33 | 8,233,500 |
| Apr 24, 2024 | 33.49 | 34.61 | 33.14 | 33.29 | 33.29 | 6,559,400 |
| Apr 23, 2024 | 34.66 | 34.92 | 33.41 | 33.71 | 33.71 | 6,477,100 |
| Apr 22, 2024 | 38.12 | 38.24 | 35.08 | 35.77 | 35.77 | 6,535,000 |
| Apr 19, 2024 | 39.16 | 41.42 | 38.01 | 40.52 | 40.52 | 7,474,700 |
| Apr 18, 2024 | 37.72 | 39.76 | 36.98 | 38.98 | 38.98 | 5,566,700 |
| Apr 17, 2024 | 38.68 | 41.07 | 37.52 | 38.49 | 38.49 | 7,231,000 |
| Apr 16, 2024 | 40.73 | 41.27 | 37.93 | 39.19 | 39.19 | 7,853,000 |
| Apr 15, 2024 | 36.07 | 41.38 | 35.60 | 41.10 | 41.10 | 10,485,000 |
| Apr 12, 2024 | 35.88 | 40.54 | 35.83 | 37.85 | 37.85 | 13,472,200 |
| Apr 11, 2024 | 34.69 | 36.68 | 33.29 | 33.58 | 33.58 | 4,617,200 |
| Apr 11, 2024 | 1:5 Stock Split | |||||
| Apr 10, 2024 | 34.95 | 36.45 | 34.30 | 34.45 | 34.45 | 10,709,320 |
| Apr 09, 2024 | 33.65 | 35.80 | 33.30 | 33.60 | 33.60 | 8,430,820 |
| Apr 08, 2024 | 35.00 | 35.45 | 33.50 | 34.00 | 34.00 | 6,571,420 |
| Apr 05, 2024 | 35.75 | 36.70 | 34.25 | 36.10 | 36.10 | 7,906,840 |
| Apr 04, 2024 | 32.00 | 36.60 | 31.55 | 35.05 | 35.05 | 9,818,780 |
| Apr 03, 2024 | 33.95 | 34.15 | 32.20 | 32.95 | 32.95 | 3,917,460 |
| Apr 02, 2024 | 33.55 | 34.90 | 33.05 | 33.05 | 33.05 | 8,295,560 |
| Apr 01, 2024 | 31.35 | 32.60 | 31.15 | 31.80 | 31.80 | 4,344,940 |
| Mar 28, 2024 | 30.65 | 31.60 | 30.50 | 31.60 | 31.60 | 3,652,040 |
| Mar 27, 2024 | 30.85 | 31.75 | 30.60 | 30.65 | 30.65 | 3,632,140 |
| Mar 26, 2024 | 31.15 | 31.50 | 30.70 | 31.40 | 31.40 | 3,485,940 |
| Mar 25, 2024 | 32.00 | 32.05 | 31.20 | 31.65 | 31.65 | 2,531,660 |
| Mar 22, 2024 | 32.00 | 32.25 | 31.20 | 31.95 | 31.95 | 3,627,680 |
| Mar 21, 2024 | 31.40 | 32.40 | 31.35 | 31.85 | 31.85 | 4,781,660 |
| Mar 20, 2024 | 33.35 | 33.50 | 31.95 | 32.10 | 32.10 | 7,648,740 |
| Mar 19, 2024 | 34.85 | 35.10 | 33.30 | 33.40 | 33.40 | 4,956,040 |
| Mar 18, 2024 | 35.20 | 35.20 | 34.25 | 34.70 | 34.70 | 4,120,080 |
| Mar 15, 2024 | 35.75 | 37.95 | 35.15 | 35.95 | 35.95 | 7,642,780 |
| Mar 14, 2024 | 33.40 | 36.95 | 33.00 | 34.80 | 34.80 | 8,311,460 |
| Mar 13, 2024 | 33.75 | 34.10 | 33.30 | 33.65 | 33.65 | 3,103,660 |
| Mar 12, 2024 | 35.35 | 36.00 | 33.75 | 33.85 | 33.85 | 6,840,140 |
| Mar 11, 2024 | 37.50 | 38.60 | 36.05 | 36.50 | 36.50 | 7,334,900 |
| Mar 08, 2024 | 35.00 | 38.95 | 34.60 | 37.10 | 37.10 | 8,917,760 |
| Mar 07, 2024 | 34.85 | 36.40 | 34.75 | 35.80 | 35.80 | 4,316,500 |
| Mar 06, 2024 | 34.45 | 36.45 | 34.25 | 35.95 | 35.95 | 6,156,520 |
| Mar 05, 2024 | 34.30 | 37.35 | 34.15 | 35.85 | 35.85 | 10,501,360 |
| Mar 04, 2024 | 33.75 | 34.10 | 33.45 | 33.85 | 33.85 | 2,420,440 |
| Mar 01, 2024 | 33.35 | 34.15 | 32.95 | 33.85 | 33.85 | 4,299,920 |
| Feb 29, 2024 | 33.60 | 34.90 | 33.45 | 33.80 | 33.80 | 4,268,200 |
| Feb 28, 2024 | 34.00 | 34.85 | 33.80 | 34.45 | 34.45 | 3,863,200 |
| Feb 27, 2024 | 34.05 | 34.25 | 33.50 | 33.70 | 33.70 | 2,628,560 |
| Feb 26, 2024 | 34.80 | 34.90 | 34.35 | 34.55 | 34.55 | 2,912,500 |
| Feb 23, 2024 | 36.25 | 36.65 | 35.05 | 35.20 | 35.20 | 4,718,080 |
| Feb 22, 2024 | 36.05 | 37.35 | 35.40 | 37.30 | 37.30 | 4,797,000 |
| Feb 21, 2024 | 39.15 | 39.70 | 38.15 | 38.30 | 38.30 | 4,754,100 |
| Feb 20, 2024 | 37.80 | 40.25 | 37.60 | 38.75 | 38.75 | 6,426,380 |
| Feb 16, 2024 | 37.55 | 37.95 | 35.95 | 37.05 | 37.05 | 5,947,240 |
| Feb 15, 2024 | 36.95 | 38.25 | 36.65 | 37.15 | 37.15 | 5,360,720 |
| Feb 14, 2024 | 38.45 | 39.65 | 37.30 | 37.65 | 37.65 | 8,110,960 |
| Feb 13, 2024 | 38.70 | 44.55 | 38.15 | 40.95 | 40.95 | 13,064,060 |
| Feb 12, 2024 | 35.50 | 37.45 | 35.25 | 36.90 | 36.90 | 5,014,320 |
| Feb 09, 2024 | 35.05 | 35.90 | 34.70 | 35.80 | 35.80 | 3,918,020 |
| Feb 08, 2024 | 35.50 | 36.30 | 35.20 | 35.30 | 35.30 | 2,845,540 |
| Feb 07, 2024 | 35.35 | 36.15 | 35.25 | 35.70 | 35.70 | 4,404,760 |
| Feb 06, 2024 | 36.70 | 37.35 | 35.75 | 35.90 | 35.90 | 4,673,420 |
| Feb 05, 2024 | 38.95 | 40.20 | 37.05 | 37.30 | 37.30 | 5,465,280 |
| Feb 02, 2024 | 39.30 | 40.05 | 38.45 | 39.50 | 39.50 | 5,242,040 |
| Feb 01, 2024 | 39.35 | 40.75 | 38.45 | 39.70 | 39.70 | 5,659,240 |
| Jan 31, 2024 | 37.45 | 40.65 | 37.25 | 40.15 | 40.15 | 10,397,640 |
| Jan 30, 2024 | 37.85 | 37.95 | 37.15 | 37.40 | 37.40 | 3,147,160 |
| Jan 29, 2024 | 37.85 | 38.85 | 37.65 | 38.30 | 38.30 | 3,114,260 |
| Jan 26, 2024 | 37.95 | 38.45 | 37.10 | 37.80 | 37.80 | 3,654,400 |
| Jan 25, 2024 | 37.40 | 38.35 | 37.05 | 38.25 | 38.25 | 4,574,000 |
| Jan 24, 2024 | 35.50 | 37.60 | 35.50 | 37.60 | 37.60 | 5,896,500 |
| Jan 23, 2024 | 37.05 | 37.15 | 36.05 | 36.15 | 36.15 | 3,704,500 |
| Jan 22, 2024 | 38.95 | 39.45 | 37.55 | 37.90 | 37.90 | 4,023,340 |
| Jan 19, 2024 | 40.05 | 40.50 | 39.25 | 39.80 | 39.80 | 5,060,440 |
| Jan 18, 2024 | 41.85 | 43.45 | 41.05 | 41.25 | 41.25 | 5,110,180 |
| Jan 17, 2024 | 43.15 | 45.00 | 42.00 | 43.45 | 43.45 | 7,712,100 |
| Jan 16, 2024 | 40.65 | 42.50 | 39.85 | 41.25 | 41.25 | 7,616,560 |
| Jan 12, 2024 | 38.15 | 39.45 | 38.00 | 39.25 | 39.25 | 5,726,460 |
| Jan 11, 2024 | 37.75 | 40.40 | 37.60 | 38.25 | 38.25 | 7,088,860 |
| Jan 10, 2024 | 38.85 | 39.10 | 38.30 | 38.70 | 38.70 | 3,753,280 |
| Jan 09, 2024 | 41.25 | 41.30 | 39.05 | 39.20 | 39.20 | 3,993,200 |
| Jan 08, 2024 | 42.10 | 42.35 | 39.85 | 40.70 | 40.70 | 4,076,120 |
| Jan 05, 2024 | 43.70 | 43.75 | 41.50 | 42.10 | 42.10 | 6,488,400 |
| Jan 04, 2024 | 44.45 | 44.65 | 43.00 | 44.25 | 44.25 | 4,799,700 |
| Jan 03, 2024 | 43.20 | 45.35 | 42.25 | 44.35 | 44.35 | 7,823,260 |
| Jan 02, 2024 | 43.75 | 44.90 | 41.65 | 42.15 | 42.15 | 7,148,240 |
| Dec 29, 2023 | 41.85 | 43.65 | 41.50 | 42.20 | 42.20 | 5,312,120 |
| Dec 28, 2023 | 41.85 | 42.80 | 41.65 | 42.05 | 42.05 | 2,849,440 |
| Dec 27, 2023 | 44.40 | 44.40 | 42.10 | 42.20 | 42.20 | 3,534,400 |
| Dec 26, 2023 | 46.45 | 46.95 | 44.75 | 44.90 | 44.90 | 2,056,940 |
| Dec 22, 2023 | 48.10 | 49.75 | 46.70 | 46.75 | 46.75 | 4,089,980 |
| Dec 21, 2023 | 49.05 | 50.85 | 47.90 | 48.60 | 48.60 | 6,181,740 |
| Dec 20, 2023 | 45.70 | 51.10 | 45.30 | 50.15 | 50.15 | 7,218,960 |
| Dec 19, 2023 | 45.45 | 46.20 | 45.10 | 46.10 | 46.10 | 2,518,080 |
| Dec 18, 2023 | 44.75 | 45.30 | 44.60 | 45.05 | 45.05 | 1,944,200 |
| Dec 15, 2023 | 43.10 | 45.10 | 42.70 | 44.90 | 44.90 | 4,019,240 |
| Dec 14, 2023 | 42.25 | 44.75 | 42.25 | 42.85 | 42.85 | 3,778,800 |
| Dec 13, 2023 | 43.60 | 44.55 | 42.75 | 43.10 | 43.10 | 4,253,240 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.