UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 201924.7724.7723.4023.4423.4411,273,900
Oct. 11, 201925.6825.9324.0024.6124.6130,119,100
Oct. 10, 201928.4428.5726.8327.0627.0617,108,300
Oct. 09, 201928.6929.3427.5228.4228.4218,607,500
Oct. 08, 201928.3430.0927.8730.0730.0726,940,800
Oct. 07, 201927.1027.4425.9426.8526.8514,710,100
Oct. 04, 201928.4728.5026.4026.4526.4515,890,400
Oct. 03, 201930.3831.6728.7828.8128.8123,722,700
Oct. 02, 201928.8931.0728.8930.5830.5834,232,300
Oct. 01, 201925.1327.7624.9127.6227.6225,607,400
Sep. 30, 201926.8526.8625.6226.0426.0410,080,100
Sep. 27, 201925.6728.3325.5027.2127.2125,308,000
Sep. 26, 201925.8326.9325.7526.1626.1614,488,000
Sep. 25, 201926.8728.1425.5125.8325.8316,949,000
Sep. 24, 201924.0927.0824.0126.7826.7827,398,800
Sep. 23, 201925.4325.6224.4325.0425.0410,960,900
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, 201926.7527.3325.6426.3626.3610,115,500
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, 201928.9229.8328.7028.9128.919,134,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...