UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 202033.6033.8333.1033.1933.193,190,422
Jun. 01, 202034.7835.0033.5433.8533.858,584,400
May 29, 202035.7136.8533.5333.5733.5715,695,900
May 28, 202034.0235.9833.4735.3835.3811,953,000
May 27, 202033.3036.8533.1133.4633.4617,508,200
May 26, 202032.8034.9732.6834.6634.6611,884,700
May 22, 202036.2137.0935.1235.2835.289,702,000
May 21, 202034.5436.9233.8335.7135.7114,251,400
May 20, 202035.3936.5634.3534.5034.5013,392,100
May 19, 202035.6538.1734.4938.0038.009,122,800
May 18, 202035.2936.4334.6635.4435.446,901,700
May 15, 202043.5844.6139.1939.2339.2315,267,700
May 14, 202047.4849.6340.7540.7540.7523,006,900
May 13, 202038.8746.7137.6844.0644.0625,125,300
May 12, 202031.7638.4031.4238.4038.4010,530,800
May 11, 202038.3038.5733.0833.3333.337,854,600
May 08, 202039.4439.9037.0037.0537.058,207,800
May 07, 202041.7742.1840.6241.2741.276,874,300
May 06, 202042.0544.1741.5344.0544.056,145,200
May 05, 202043.4643.6541.3143.1843.186,620,700
May 04, 202050.0050.6845.7845.9845.986,840,800
May 01, 202047.2549.0346.0447.6047.609,907,100
Apr. 30, 202041.3144.2241.3141.9341.936,891,100
Apr. 29, 202040.4640.6538.7140.1240.125,629,000
Apr. 28, 202040.9244.9440.5944.1844.188,799,500
Apr. 27, 202046.5746.6642.1943.1043.108,139,600
Apr. 24, 202051.6252.6648.4448.7048.709,473,900
Apr. 23, 202052.3054.6450.6953.1053.108,943,400
Apr. 22, 202054.5755.9052.4753.3853.386,727,400
Apr. 21, 202056.7060.6556.2757.4457.4410,273,600
Apr. 20, 202048.1851.3746.5051.2651.269,077,500
Apr. 17, 202044.8047.0744.2644.6544.6510,567,200
Apr. 16, 202047.6049.7446.9347.5347.5310,100,800
Apr. 15, 202046.3048.7845.2447.2247.228,214,200
Apr. 14, 202043.7744.2141.3842.1042.107,047,100
Apr. 13, 202049.0150.9047.7547.8047.8010,174,800
Apr. 09, 202050.6051.8249.0849.4749.4715,075,000
Apr. 08, 202051.9653.3850.0750.9650.9611,561,700
Apr. 07, 202048.4453.2748.0952.7052.7011,993,200
Apr. 06, 202050.7352.2849.3550.6050.608,006,100
Apr. 03, 202059.6861.3055.8656.5956.5913,515,100
Apr. 02, 202064.7066.4260.1160.4160.4111,557,600
Apr. 01, 202064.5067.4060.1665.9365.939,186,200
Mar. 31, 202063.9064.4657.0758.5658.5612,725,200
Mar. 30, 202066.5269.8363.2363.4263.4212,597,300
Mar. 27, 202066.7267.6363.2366.7766.7710,221,400
Mar. 26, 202065.0666.2358.0059.1859.1810,104,300
Mar. 25, 202063.0072.0262.3068.0068.0011,370,100
Mar. 24, 202050.5962.4746.0960.4060.4013,769,300
Mar. 23, 202083.0088.4965.5869.9369.9313,614,800
Mar. 20, 202087.8897.1372.3391.1191.1117,896,300
Mar. 19, 2020121.21130.2379.8294.0994.0921,728,300
Mar. 18, 2020104.57135.0095.33110.63110.6320,936,800
Mar. 17, 202085.0096.8078.0087.2387.2321,166,200
Mar. 16, 202079.0094.5073.7090.1490.1419,990,800
Mar. 13, 202055.0069.8054.6857.2457.2428,028,400
Mar. 12, 202061.2068.0054.2465.0265.0232,061,700
Mar. 11, 202045.5650.3244.7448.2248.2225,486,800
Mar. 10, 202038.9246.3238.3040.4540.4527,505,500
Mar. 09, 202052.0452.9042.8545.7745.7725,753,200
Mar. 06, 202036.6838.3132.7833.4533.4549,997,100
Mar. 05, 202026.3930.1825.5928.7128.7129,727,300
Mar. 04, 202023.7025.1122.7023.2523.2528,146,500
Mar. 03, 202021.7326.2720.3625.4925.4965,387,200
Mar. 02, 202022.1924.1021.6021.6921.6949,879,200
Feb. 28, 202025.4226.1722.1022.9222.9255,948,000
Feb. 27, 202019.8021.7119.0821.7121.7177,299,800
Feb. 26, 202017.1718.4316.2617.4217.4250,332,900
Feb. 25, 202014.9318.7014.8117.9417.9460,929,200
Feb. 24, 202015.1215.8514.1315.7215.7253,367,800
Feb. 21, 202011.8212.8011.6712.3412.3435,823,400
Feb. 20, 202010.7911.8310.6611.2711.2729,828,600
Feb. 19, 202010.6410.8410.5510.7210.728,945,100
Feb. 18, 202010.9411.2810.7510.9610.9615,636,400
Feb. 14, 202010.7311.0410.6410.6910.6912,991,500
Feb. 13, 202011.1011.2010.7010.9010.9015,144,700
Feb. 12, 202011.0911.2010.5310.5910.5916,579,400
Feb. 11, 202011.1211.4811.0311.4511.4513,220,700
Feb. 10, 202011.8611.8811.3311.4311.4310,500,600
Feb. 07, 202011.8012.0811.4611.6211.6218,586,100
Feb. 06, 202011.3911.7411.2911.3911.3911,968,100
Feb. 05, 202011.6412.1811.5511.5911.5912,367,900
Feb. 04, 202012.4712.5512.0212.3112.3117,641,600
Feb. 03, 202013.5513.8412.8313.4013.4020,846,100
Jan. 31, 202012.5514.6912.4714.1014.1046,439,100
Jan. 30, 202013.1313.5212.0912.1012.1034,640,200
Jan. 29, 202012.0412.7011.8812.4012.4017,833,300
Jan. 28, 202013.0613.1912.2712.3812.3824,530,800
Jan. 27, 202013.2313.5512.7913.5513.5541,665,200
Jan. 24, 202010.5512.0610.4911.7211.7239,095,500
Jan. 23, 202011.0911.3810.7510.7610.7617,442,600
Jan. 22, 202010.4510.8610.4410.8310.8313,941,100
Jan. 21, 202010.8210.8410.4010.7410.7416,445,900
Jan. 17, 202010.5610.9110.5410.6210.6212,949,300
Jan. 16, 202010.7310.7610.5210.5810.5812,446,400
Jan. 15, 202011.0111.0710.8410.9710.9713,842,300
Jan. 14, 202011.1611.3110.8611.0311.0318,930,400
Jan. 13, 202011.4011.5611.1111.1311.1310,598,500
Jan. 10, 202011.6311.7911.3911.5911.5915,723,900
Jan. 09, 202011.8712.0811.6611.6811.6813,253,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...