Canada markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.44+0.14 (+1.24%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202011.1911.5811.0511.4411.4418,787,400
Nov. 25, 202012.0412.2511.3011.3011.3039,466,600
Nov. 24, 202011.9312.3011.9011.9911.9932,517,700
Nov. 23, 202012.2912.6812.0012.3012.3037,871,000
Nov. 20, 202012.5812.6312.1912.5112.5135,923,800
Nov. 19, 202012.7413.0312.2812.6012.6035,587,300
Nov. 18, 202012.0712.9611.8812.8812.8845,074,800
Nov. 17, 202012.9513.0712.2312.2512.2540,709,900
Nov. 16, 202012.5513.2812.5412.6012.6032,581,500
Nov. 13, 202013.6613.6612.7313.0513.0543,994,400
Nov. 12, 202013.3014.8213.0914.3714.3768,251,200
Nov. 11, 202013.1813.4412.6413.0613.0634,220,400
Nov. 10, 202013.6314.4013.4513.4913.4936,231,600
Nov. 09, 202013.1414.1812.1814.1814.1854,605,600
Nov. 06, 202016.0116.0814.6314.6714.6753,209,600
Nov. 05, 202015.8916.5315.6516.2116.2133,461,500
Nov. 04, 202018.0018.0516.5016.6716.6755,513,700
Nov. 03, 202019.9720.1618.7919.1819.1850,097,700
Nov. 02, 202020.1321.3620.0620.8820.8851,415,700
Oct. 30, 202021.2122.2220.7421.5821.5858,263,200
Oct. 29, 202022.4623.1319.6820.6820.6856,381,100
Oct. 28, 202021.2323.2020.8523.1423.1494,240,700
Oct. 27, 202018.9719.5618.4719.0719.0737,536,700
Oct. 26, 202017.3119.4017.0518.9918.9962,410,700
Oct. 23, 202016.6017.2716.5416.7216.7220,279,500
Oct. 22, 202017.2317.4716.4416.6816.6824,574,800
Oct. 21, 202017.7718.1217.1117.2717.2731,359,100
Oct. 20, 202017.7518.0817.5117.9017.9028,551,600
Oct. 19, 202016.7018.1016.6417.9317.9335,907,000
Oct. 16, 202016.6216.8316.2516.7916.7921,694,100
Oct. 15, 202017.5217.7516.5816.6716.6733,842,000
Oct. 14, 202016.4816.8416.0616.4416.4432,299,300
Oct. 13, 202016.6717.2016.4916.6716.6727,907,200
Oct. 12, 202016.4216.8616.3016.3916.3922,250,900
Oct. 09, 202017.4417.4916.8616.8916.8933,258,100
Oct. 08, 202019.1319.2918.2418.3318.3333,402,400
Oct. 07, 202019.8519.9919.2619.4619.4624,140,300
Oct. 06, 202019.7720.7319.2320.4120.4140,618,200
Oct. 05, 202020.7221.0419.8020.0320.0320,667,700
Oct. 02, 202021.6521.7620.4521.0321.0343,572,200
Oct. 01, 202019.6420.5719.6220.1120.1123,409,000
Sep. 30, 202019.6320.2819.2519.9219.9231,236,100
Sep. 29, 202020.7020.7119.5720.0320.0329,955,500
Sep. 28, 202020.5120.8920.4220.6520.6518,547,600
Sep. 25, 202021.5821.8420.5820.7820.7827,147,200
Sep. 24, 202022.1822.5921.0121.6021.6038,373,000
Sep. 23, 202020.4422.2220.3022.2122.2137,766,500
Sep. 22, 202020.2621.3820.2620.5520.5526,687,500
Sep. 21, 202020.5722.0920.1720.3020.3054,634,400
Sep. 18, 202019.1820.1018.5519.4119.4145,470,800
Sep. 17, 202021.0121.1019.2719.4519.4547,315,900
Sep. 16, 202019.9820.1119.2820.0620.0642,531,200
Sep. 15, 202019.9620.7419.7920.1920.1931,805,700
Sep. 14, 202020.3920.7019.8020.2320.2332,343,200
Sep. 11, 202021.8622.8520.7620.8020.8059,861,300
Sep. 10, 202022.1223.6021.8322.7822.7854,363,400
Sep. 09, 202023.3423.7221.8022.4422.4445,746,300
Sep. 08, 202028.2028.4724.1524.3224.3256,407,200
Sep. 04, 202027.9232.1824.5725.3025.30129,374,600
Sep. 03, 202024.5130.2823.2328.9028.90135,998,900
Sep. 02, 202023.1524.3923.0224.0824.0842,972,600
Sep. 01, 202022.6723.4422.4023.2423.2434,285,700
Aug. 31, 202021.9322.9521.2222.6522.6541,189,100
Aug. 28, 202021.6422.9820.6021.1121.1150,204,700
Aug. 27, 202020.0023.6919.7021.2321.2373,365,600
Aug. 26, 202019.4720.4818.7520.3120.3129,100,800
Aug. 25, 202019.9520.7919.4619.6619.6627,572,400
Aug. 24, 202019.0920.1319.0419.8019.8024,983,000
Aug. 21, 202020.3220.4519.7819.9219.9227,482,600
Aug. 20, 202021.2921.4219.6719.8219.8232,646,500
Aug. 19, 202019.3420.3219.1520.1420.1435,061,700
Aug. 18, 202019.6420.3319.3219.5819.5822,852,700
Aug. 17, 202020.3020.5419.7119.9119.9119,971,500
Aug. 14, 202021.3121.5820.8220.9920.9927,196,700
Aug. 13, 202021.2221.4620.2921.0321.0328,583,400
Aug. 12, 202021.5721.7020.7821.0621.0626,216,700
Aug. 11, 202020.6023.1220.4822.9022.9037,632,300
Aug. 10, 202021.8922.3921.2721.4321.4324,059,600
Aug. 07, 202023.0623.1522.0622.4322.4329,873,300
Aug. 06, 202023.1223.3822.5122.6722.6723,112,900
Aug. 05, 202023.2023.6522.9123.0023.0018,538,600
Aug. 04, 202024.7324.7323.6723.7723.7723,766,700
Aug. 03, 202024.6725.2624.4124.8524.8522,050,200
Jul. 31, 202024.8826.8424.8025.0525.0540,219,900
Jul. 30, 202026.7128.5625.5925.8925.8942,464,200
Jul. 29, 202025.2425.7424.8325.0325.0318,932,100
Jul. 28, 202026.0626.3724.6025.8225.8229,827,200
Jul. 27, 202026.6727.2325.9425.9725.9724,970,300
Jul. 24, 202028.3428.9327.1627.2527.2547,473,100
Jul. 23, 202025.4827.8525.2427.0727.0749,052,500
Jul. 22, 202026.5727.1125.8025.8225.8227,148,300
Jul. 21, 202024.9326.7824.5326.3026.3034,626,500
Jul. 20, 202027.3627.5525.2825.9525.9527,164,300
Jul. 17, 202029.0329.4427.8127.9527.9523,019,700
Jul. 16, 202031.1731.2929.2529.5029.5029,847,400
Jul. 15, 202030.0732.1830.0130.2330.2339,631,600
Jul. 14, 202034.5235.6231.3931.5331.5361,023,100
Jul. 13, 202029.6534.6929.5834.5634.5644,412,000
Jul. 10, 202031.7632.7830.1430.2330.2330,409,300
Jul. 09, 202030.8033.5230.4431.5031.5050,540,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...