UVXY - ProShares Ultra VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 202015.1215.3514.1315.3215.3229,967,456
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
Jan. 08, 202012.5512.6911.8612.3712.3720,932,700
Jan. 07, 202012.9113.1512.5212.7312.7312,017,800
Jan. 06, 202013.6513.7112.8012.8212.8212,649,700
Jan. 03, 202013.5513.6112.6513.0113.0123,076,100
Jan. 02, 202012.3612.7712.0912.1312.1312,024,800
Dec. 31, 201913.9714.0912.8212.8912.8914,063,700
Dec. 30, 201913.1913.9813.1713.7413.7415,184,300
Dec. 27, 201912.5613.2312.5413.0313.0310,625,800
Dec. 26, 201912.5112.6812.5012.6412.645,720,500
Dec. 24, 201912.7812.8812.6212.6812.683,643,000
Dec. 23, 201912.7212.9112.7112.8812.884,885,200
Dec. 20, 201912.4912.8012.4412.8012.8012,515,600
Dec. 19, 201912.9913.0712.5612.5812.5810,474,700
Dec. 18, 201912.6313.0912.5913.0913.0912,430,200
Dec. 17, 201912.8013.1112.7212.8612.8611,883,400
Dec. 16, 201912.8313.0312.6113.0213.0214,323,400
Dec. 13, 201914.5614.7913.4213.4713.4728,589,700
Dec. 12, 201915.6615.8214.3314.4514.4523,522,300
Dec. 11, 201916.0516.2015.5815.7315.7310,412,700
Dec. 10, 201916.1616.7715.8016.2716.2716,523,100
Dec. 09, 201915.2216.2715.0716.2416.2412,293,300
Dec. 06, 201915.0015.4114.8915.1215.1211,884,700
Dec. 05, 201915.8616.6815.8415.9115.9116,670,000
Dec. 04, 201916.6216.8215.9216.2416.2417,257,300
Dec. 03, 201917.8318.3017.3217.4317.4340,461,300
Dec. 02, 201914.7716.3314.7615.8715.8724,314,900
Nov. 29, 201914.6214.8814.5314.8414.847,501,200
Nov. 27, 201914.3714.4614.3014.4214.429,717,200
Nov. 26, 201914.6914.8214.4314.5414.5411,296,800
Nov. 25, 201915.3515.3614.7714.8514.8511,928,000
Nov. 22, 201916.2416.5115.8715.8715.8711,453,200
Nov. 21, 201916.3917.1116.3416.6416.6412,284,800
Nov. 20, 201916.3817.4716.0716.5416.5426,351,100
Nov. 19, 201915.9016.4515.8516.3216.3217,045,000
Nov. 18, 201916.1016.3415.9016.0816.0811,118,200
Nov. 15, 201916.8016.9116.0916.1216.1214,140,100
Nov. 14, 201917.6517.9117.2217.2417.2411,783,300
Nov. 13, 201917.7117.8517.3417.6017.6017,520,500
Nov. 12, 201917.5517.6917.2217.4717.4710,734,100
Nov. 11, 201918.4218.4817.5017.7817.789,805,200
Nov. 08, 201918.5718.7917.8417.8517.8513,581,300
Nov. 07, 201918.1518.6518.1018.4418.4412,192,500
Nov. 06, 201918.7819.2818.6218.6818.6811,929,300
Nov. 05, 201918.4218.8518.3218.7818.789,970,500
Nov. 04, 201917.7918.4617.7318.2718.2711,086,100
Nov. 01, 201918.6218.7918.1518.2018.2013,603,700
Oct. 31, 201919.3920.1519.2119.5019.5015,010,700
Oct. 30, 201919.8220.5619.0419.1219.1215,585,800
Oct. 29, 201920.1520.3019.6319.8319.8310,797,300
Oct. 28, 201919.4219.9519.3619.8519.858,429,400
Oct. 25, 201920.7520.7819.5519.5719.5711,744,100
Oct. 24, 201920.7121.3220.5320.5520.559,535,500
Oct. 23, 201921.6221.6621.0021.0421.049,296,700
Oct. 22, 201920.7221.4420.5321.4021.409,552,100
Oct. 21, 201921.4121.5220.9020.9220.928,628,400
Oct. 18, 201922.0022.6021.4921.7821.7816,760,400
Oct. 17, 201921.6022.0821.3721.8621.8613,116,600
Oct. 16, 201922.4022.7722.0022.0622.0612,973,400
Oct. 15, 201922.6922.7321.9922.4822.4819,021,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...