Canada markets open in 7 hours 41 minutes

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.41-0.04 (-0.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202019.1820.1018.5519.4119.4145,381,100
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
Jul. 08, 202031.1632.7830.6230.7330.7331,503,000
Jul. 07, 202030.8032.0929.5331.9531.9524,862,500
Jul. 06, 202028.9330.9128.8430.3630.3621,765,500
Jul. 02, 202029.3530.7928.6130.3730.3729,272,300
Jul. 01, 202031.9132.7530.9331.3131.3124,897,100
Jun. 30, 202035.8235.9832.2732.7732.7725,382,500
Jun. 29, 202037.2039.0435.3035.3835.3827,553,500
Jun. 26, 202035.0538.7534.9338.1438.1436,538,900
Jun. 25, 202038.0139.1434.8434.9034.9034,573,900
Jun. 24, 202035.5139.4234.0437.0937.0950,178,200
Jun. 23, 202032.3334.0832.2033.6233.6221,028,100
Jun. 22, 202037.8838.6534.5034.7234.7222,216,500
Jun. 19, 202035.2739.4234.8837.5037.5023,513,900
Jun. 18, 202038.5239.1336.6136.6936.6914,414,500
Jun. 17, 202037.0839.2536.8237.5337.5314,825,400
Jun. 16, 202035.0040.7534.6337.6937.6922,604,600
Jun. 15, 202045.8047.9638.2738.8038.8021,318,700
Jun. 12, 202039.9551.0038.3040.4640.4637,171,400
Jun. 11, 202035.3346.6533.2445.5645.5640,297,200
Jun. 10, 202030.8831.7428.5230.3430.3413,754,700
Jun. 09, 202029.6830.8829.3730.5930.5911,013,600
Jun. 08, 202027.4328.8627.2428.4728.478,074,100
Jun. 05, 202027.2428.1427.0427.5527.5511,436,700
Jun. 04, 202030.6231.0728.6629.9829.9812,857,100
Jun. 03, 202031.4731.7430.1430.4030.4013,259,900
Jun. 02, 202033.6034.2232.4132.4932.4912,217,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...