UK markets open in 6 hours 27 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
38.49-0.70 (-1.79%)
At close: 04:00PM EDT
38.16 -0.33 (-0.86%)
After hours: 07:57PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202438.6841.0737.5638.4938.497,187,530
16 Apr 202440.7341.2737.9339.1939.197,853,000
15 Apr 202436.0741.3835.6041.1041.1010,485,000
12 Apr 202435.8840.5435.8337.8537.8513,472,200
11 Apr 202434.6936.6833.2933.5833.584,617,200
11 Apr 20241:5 Stock split
10 Apr 202434.9536.4534.3034.4534.4510,709,320
09 Apr 202433.6535.8033.3033.6033.608,430,820
08 Apr 202435.0035.4533.5034.0034.006,571,420
05 Apr 202435.7536.7034.2536.1036.107,906,840
04 Apr 202432.0036.6031.5535.0535.059,818,780
03 Apr 202433.9534.1532.2032.9532.953,917,460
02 Apr 202433.5534.9033.0533.0533.058,295,560
01 Apr 202431.3532.6031.1531.8031.804,344,940
28 Mar 202430.6531.6030.5031.6031.603,652,040
27 Mar 202430.8531.7530.6030.6530.653,632,140
26 Mar 202431.1531.5030.7031.4031.403,485,940
25 Mar 202432.0032.0531.2031.6531.652,531,660
22 Mar 202432.0032.2531.2031.9531.953,627,680
21 Mar 202431.4032.4031.3531.8531.854,781,660
20 Mar 202433.3533.5031.9532.1032.107,648,740
19 Mar 202434.8535.1033.3033.4033.404,956,040
18 Mar 202435.2035.2034.2534.7034.704,120,080
15 Mar 202435.7537.9535.1535.9535.957,642,780
14 Mar 202433.4036.9533.0034.8034.808,311,460
13 Mar 202433.7534.1033.3033.6533.653,103,660
12 Mar 202435.3536.0033.7533.8533.856,840,140
11 Mar 202437.5038.6036.0536.5036.507,334,900
08 Mar 202435.0038.9534.6037.1037.108,917,760
07 Mar 202434.8536.4034.7535.8035.804,316,500
06 Mar 202434.4536.4534.2535.9535.956,156,520
05 Mar 202434.3037.3534.1535.8535.8510,501,360
04 Mar 202433.7534.1033.4533.8533.852,420,440
01 Mar 202433.3534.1532.9533.8533.854,299,920
29 Feb 202433.6034.9033.4533.8033.804,268,200
28 Feb 202434.0034.8533.8034.4534.453,863,200
27 Feb 202434.0534.2533.5033.7033.702,628,560
26 Feb 202434.8034.9034.3534.5534.552,912,500
23 Feb 202436.2536.6535.0535.2035.204,718,080
22 Feb 202436.0537.3535.4037.3037.304,797,000
21 Feb 202439.1539.7038.1538.3038.304,754,100
20 Feb 202437.8040.2537.6038.7538.756,426,380
16 Feb 202437.5537.9535.9537.0537.055,947,240
15 Feb 202436.9538.2536.6537.1537.155,360,720
14 Feb 202438.4539.6537.3037.6537.658,110,960
13 Feb 202438.7044.5538.1540.9540.9513,064,060
12 Feb 202435.5037.4535.2536.9036.905,014,320
09 Feb 202435.0535.9034.7035.8035.803,918,020
08 Feb 202435.5036.3035.2035.3035.302,845,540
07 Feb 202435.3536.1535.2535.7035.704,404,760
06 Feb 202436.7037.3535.7535.9035.904,673,420
05 Feb 202438.9540.2037.0537.3037.305,465,280
02 Feb 202439.3040.0538.4539.5039.505,242,040
01 Feb 202439.3540.7538.4539.7039.705,659,240
31 Jan 202437.4540.6537.2540.1540.1510,397,640
30 Jan 202437.8537.9537.1537.4037.403,147,160
29 Jan 202437.8538.8537.6538.3038.303,114,260
26 Jan 202437.9538.4537.1037.8037.803,654,400
25 Jan 202437.4038.3537.0538.2538.254,574,000
24 Jan 202435.5037.6035.5037.6037.605,896,500
23 Jan 202437.0537.1536.0536.1536.153,704,500
22 Jan 202438.9539.4537.5537.9037.904,023,340
19 Jan 202440.0540.5039.2539.8039.805,060,440
18 Jan 202441.8543.4541.0541.2541.255,110,180
17 Jan 202443.1545.0042.0043.4543.457,712,100
16 Jan 202440.6542.5039.8541.2541.257,616,560
12 Jan 202438.1539.4538.0039.2539.255,726,460
11 Jan 202437.7540.4037.6038.2538.257,088,860
10 Jan 202438.8539.1038.3038.7038.703,753,280
09 Jan 202441.2541.3039.0539.2039.203,993,200
08 Jan 202442.1042.3539.8540.7040.704,076,120
05 Jan 202443.7043.7541.5042.1042.106,488,400
04 Jan 202444.4544.6543.0044.2544.254,799,700
03 Jan 202443.2045.3542.2544.3544.357,823,260
02 Jan 202443.7544.9041.6542.1542.157,148,240
29 Dec 202341.8543.6541.5042.2042.205,312,120
28 Dec 202341.8542.8041.6542.0542.052,849,440
27 Dec 202344.4044.4042.1042.2042.203,534,400
26 Dec 202346.4546.9544.7544.9044.902,056,940
22 Dec 202348.1049.7546.7046.7546.754,089,980
21 Dec 202349.0550.8547.9048.6048.606,181,740
20 Dec 202345.7051.1045.3050.1550.157,218,960
19 Dec 202345.4546.2045.1046.1046.102,518,080
18 Dec 202344.7545.3044.6045.0545.051,944,200
15 Dec 202343.1045.1042.7044.9044.904,019,240
14 Dec 202342.2544.7542.2542.8542.853,778,800
13 Dec 202343.6044.5542.7543.1043.104,253,240
12 Dec 202345.0045.3543.5043.9543.953,166,660
11 Dec 202347.3547.4545.7545.8045.802,441,780
08 Dec 202349.1049.1047.4047.5547.553,716,160
07 Dec 202349.4050.1049.1549.7049.701,955,680
06 Dec 202348.3550.1048.0549.6549.653,120,700
05 Dec 202350.1050.2549.1549.2549.253,017,960
04 Dec 202350.7552.1049.6549.9049.904,085,120
01 Dec 202349.5549.9048.6549.5549.554,049,720
30 Nov 202350.6051.6049.7550.0050.003,612,300
29 Nov 202349.3051.4049.1551.1551.154,036,880
28 Nov 202350.7051.3049.5550.0050.003,790,060
27 Nov 202351.1551.2050.5051.0051.002,507,060
24 Nov 202353.4053.7550.2050.4550.452,050,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...