ProShares Ultra VIX Short Term Futures ETF (UVXY)

Last Price36.37

Change-1.09 (-2.91%)

NYSE · Last Trade: May 6th, 7:16 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	35.99	36.61	35.74	36.37	7,563,777	36.37
5/05/2026	36.26	37.68	36.15	37.46	9,245,223	37.46
5/04/2026	36.88	38.58	35.46	37.33	6,860,364	37.33
5/01/2026	35.97	36.89	35.69	36.89	3,928,617	36.89
4/30/2026	37.42	38.26	36.28	36.49	4,232,391	36.49
4/29/2026	36.96	38.68	36.67	38.02	6,201,074	38.02
4/28/2026	38.83	38.98	36.65	36.65	8,597,856	36.65
4/27/2026	39.27	39.41	37.69	37.86	5,288,667	37.86
4/24/2026	38.90	39.93	38.33	39.72	9,519,706	39.72
4/23/2026	39.53	42.00	38.89	38.97	12,105,462	38.97
4/22/2026	38.37	39.86	38.36	39.36	6,989,441	39.36
4/21/2026	38.73	40.95	38.63	39.85	7,023,206	39.85
4/20/2026	38.78	39.88	38.54	38.80	9,615,676	38.80
4/17/2026	37.37	38.17	36.92	38.15	8,351,043	38.15
4/16/2026	38.78	40.13	38.28	38.85	10,900,868	38.85
4/15/2026	38.19	39.44	38.02	38.95	5,273,109	38.95
4/14/2026	37.96	39.03	37.75	38.76	5,460,807	38.76
4/13/2026	42.57	42.86	39.36	39.57	5,152,767	39.57
4/10/2026	40.75	42.48	40.43	41.92	3,857,286	41.92
4/09/2026	44.15	44.33	41.01	41.13	4,924,010	41.13
4/08/2026	43.40	46.25	42.40	43.96	7,227,858	43.96
4/07/2026	50.17	53.87	49.91	51.17	7,176,645	51.17
4/06/2026	50.53	50.63	48.15	48.61	3,595,371	48.61
4/02/2026	55.22	55.92	49.93	50.53	5,851,157	50.53
4/01/2026	51.22	52.78	49.41	50.52	5,256,861	50.52
3/31/2026	56.55	58.28	51.87	52.30	8,896,904	52.30
3/30/2026	57.72	62.53	57.72	60.91	6,076,247	60.91
3/27/2026	56.68	62.18	56.27	61.65	8,072,060	61.65
3/26/2026	51.57	55.39	50.47	55.05	5,427,800	55.05
3/25/2026	49.57	51.91	48.80	49.84	5,082,617	49.84
3/24/2026	52.15	52.72	48.76	51.56	5,990,304	51.56
3/23/2026	48.39	51.90	46.54	49.88	8,864,814	49.88
3/20/2026	49.20	55.16	49.11	54.10	8,959,662	54.10
3/19/2026	54.59	55.50	47.24	48.98	8,995,016	48.98
3/18/2026	47.28	51.26	47.05	51.03	8,038,048	51.03
3/17/2026	45.25	45.92	44.07	45.28	5,600,301	45.28
3/16/2026	49.35	49.47	46.08	46.08	7,842,249	46.08
3/13/2026	48.93	52.42	47.61	52.29	6,576,432	52.29
3/12/2026	49.50	51.16	48.32	50.82	6,461,640	50.82
3/11/2026	48.40	49.54	46.02	46.26	8,497,864	46.26
3/10/2026	46.66	49.80	43.03	49.80	9,699,823	49.80
3/09/2026	54.88	57.95	45.00	46.00	13,865,390	46.00
3/06/2026	50.00	54.25	48.01	54.09	13,327,540	54.09
3/05/2026	42.57	47.61	41.65	44.75	14,724,513	44.75
3/04/2026	42.41	43.02	39.77	40.69	10,259,808	40.69
3/03/2026	45.05	49.59	41.44	43.15	17,968,525	43.15
3/02/2026	43.11	43.31	39.30	40.40	11,174,850	40.40
2/27/2026	40.27	40.91	38.56	39.65	10,294,099	39.65
2/26/2026	36.34	39.55	36.34	37.44	8,896,282	37.44
2/25/2026	37.78	38.02	36.62	36.72	5,857,024	36.72
2/24/2026	40.72	41.52	38.62	38.75	6,177,556	38.75
2/23/2026	38.78	41.32	38.03	40.98	10,043,266	40.98
2/20/2026	40.77	41.47	38.03	38.57	10,299,691	38.57
2/19/2026	40.01	41.18	39.55	40.03	7,301,555	40.03
2/18/2026	38.65	39.35	37.20	38.47	6,801,009	38.47
2/17/2026	41.00	42.60	38.17	38.43	10,326,028	38.43
2/13/2026	39.63	41.65	37.57	40.59	13,565,437	40.59
2/12/2026	35.74	39.85	35.43	39.73	13,054,834	39.73
2/11/2026	35.16	37.59	35.07	36.31	8,857,147	36.31
2/10/2026	35.46	36.50	35.17	36.28	6,085,901	36.28
2/09/2026	37.06	37.39	35.20	35.32	4,745,421	35.32