ProShares Ultra VIX Short Term Futures ETF (UVXY)

21.92
-1.26 (-5.44%)
NYSE· Last Trade: Aug 5th, 3:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares Ultra VIX Short Term Futures ETF (UVXY)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202622.3723.1822.3523.187,086,42823.18
8/03/202622.8123.0422.5722.936,047,96422.93
7/31/202623.9325.2923.0523.278,718,66523.27
7/30/202625.3325.7624.2524.307,115,91824.30
7/29/202625.0627.0024.1326.9411,383,86926.94
7/28/202624.7925.4424.1824.685,873,62724.68
7/27/202624.0525.6124.0524.776,009,16224.77
7/24/202625.3525.5524.2025.097,957,71425.09
7/23/202625.8626.4925.2725.6510,955,02825.65
7/22/202623.8824.2323.5923.765,714,39123.76
7/21/202623.9224.4523.3823.515,446,13223.51
7/20/202624.0724.9923.6524.757,214,70324.75
7/17/202625.8825.9824.6825.4412,750,43325.44
7/16/202623.1024.0422.8623.387,632,73423.38
7/15/202623.3123.7522.6622.718,170,75222.71
7/14/202623.6723.9723.3523.805,813,31523.80
7/13/202623.6024.5723.1924.329,112,63924.32
7/10/202623.7724.6923.1123.187,603,52023.18
7/09/202624.4224.8323.9324.044,877,55624.04
7/08/202624.9625.9824.2024.639,802,46024.63
7/07/202623.8224.5723.5324.149,382,38224.14
7/06/202624.1024.1723.6623.796,137,85823.79
7/02/202624.8025.6824.2724.806,571,78024.80
7/01/202625.3025.6224.7125.194,840,26225.19
6/30/202625.8525.8924.6324.894,250,59924.89
6/29/202626.2427.2625.6125.715,116,98425.71
6/26/202628.2928.7726.8127.224,600,31027.22
6/25/202626.2027.7226.1326.975,361,87126.97
6/24/202627.6028.4426.7327.654,725,01427.65
6/23/202627.9528.3827.0928.007,404,80328.00
6/22/202625.2626.0424.6825.865,016,39125.86
6/18/202626.0126.6925.8426.005,613,57626.00
6/17/202625.4727.9525.3727.449,830,32827.44
6/16/202625.7726.0625.4625.844,350,93025.84
6/15/202626.6526.7925.7025.776,339,27325.77
6/12/202630.1030.7428.6428.737,619,46128.73
6/11/202632.8134.1230.4030.817,028,15830.81
6/10/202631.6033.6831.1333.276,860,51133.27
6/09/202629.3733.4228.7430.5411,024,88230.54
6/08/202629.3830.2529.0129.857,811,39729.85
6/05/202628.1031.4527.9630.6817,731,77930.68
6/04/202629.3529.4027.4527.6410,853,27927.64
6/03/202629.4029.7528.9529.088,481,72529.08
6/02/202629.3029.7428.9929.156,203,31729.15
6/01/202629.2129.9628.6629.959,799,07229.95
5/29/20260.0029.3128.2728.7710,832,77628.77
5/28/202630.6130.6929.3329.495,574,71029.49
5/27/202631.1631.6530.3330.395,645,36630.39
5/26/202631.6931.7731.0431.419,170,00631.41
5/22/202632.8633.3132.3832.917,446,08032.91
5/21/202634.6034.7532.3532.659,572,57532.65
5/20/202634.8135.1834.0534.118,086,74434.11
5/19/202635.1235.5534.5635.287,342,82235.28
5/18/202634.9235.8534.6334.7912,904,72634.79
5/15/202637.0837.1935.3235.7619,391,35135.76
5/14/202636.2736.9935.0635.4310,063,63535.43
5/13/202635.9036.9835.5536.7113,695,62636.71
5/12/202637.2937.8035.3235.7413,595,28635.74
5/11/202636.1537.1335.7736.986,063,93536.98
5/08/202635.8236.3635.2536.106,217,62236.10
5/07/202635.8736.6635.6135.8410,529,02735.84
5/06/202635.9936.6135.7436.377,569,97436.37
5/05/202636.2637.6836.1537.469,245,22337.46