UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
25.85-2.27 (-8.07%)
At close: 04:00PM EDT
25.72 -0.13 (-0.50%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202426.9527.2225.7325.8525.858,966,300
25 Jul 202427.2529.4125.6328.1228.1216,415,400
24 Jul 202424.3028.2224.2127.8327.8313,723,000
23 Jul 202423.4123.6222.6523.1423.146,332,800
22 Jul 202424.7724.8723.2023.4823.488,301,200
19 Jul 202424.4225.9024.0125.4125.4110,829,400
18 Jul 202422.1724.4521.9823.9023.9012,355,000
17 Jul 202422.6923.3822.2122.8822.8813,576,200
16 Jul 202421.3921.8021.3021.7921.796,235,500
15 Jul 202420.8421.6720.6621.5621.568,263,900
12 Jul 202421.0821.1120.5520.9820.988,343,400
11 Jul 202421.0922.0621.0421.5921.5913,322,600
10 Jul 202421.5421.6121.0421.4921.494,855,000
09 Jul 202421.4321.7321.3121.5721.574,676,500
08 Jul 202421.6821.7021.2821.5721.575,293,900
05 Jul 202421.8222.3021.7722.0422.045,775,800
03 Jul 202421.8022.0521.6122.0522.052,542,300
02 Jul 202422.3622.3921.7021.7921.794,425,900
01 Jul 202423.1123.3422.1722.3422.345,497,900
28 Jun 202423.1223.6422.9323.5423.546,905,000
27 Jun 202423.4123.4723.0823.0823.084,162,900
26 Jun 202423.8724.0223.3623.3923.394,172,700
25 Jun 202424.4624.7023.6723.7623.763,835,900
24 Jun 202424.9825.0524.1024.5824.584,958,700
21 Jun 202425.6826.1924.4324.6924.697,992,800
20 Jun 202424.2425.7424.1625.4525.4512,381,500
18 Jun 202424.0624.6423.9224.2724.275,441,300
17 Jun 202424.6125.0823.9824.4124.416,374,100
14 Jun 202424.4025.3324.1324.6324.639,590,300
13 Jun 202423.5424.4823.3323.5923.597,133,000
12 Jun 202423.4923.8823.2823.5923.5910,067,600
11 Jun 202424.7525.2124.1524.3024.306,327,800
10 Jun 202424.8725.0424.1424.2924.293,701,500
07 Jun 202424.6824.8624.0324.3524.355,681,600
06 Jun 202424.7425.1624.5724.7224.724,752,400
05 Jun 202425.2526.0024.8224.9624.964,373,700
04 Jun 202426.1326.7725.4825.6625.666,086,400
03 Jun 202425.2426.9625.1525.5625.565,599,000
31 May 202426.2528.0325.6325.8025.808,683,400
30 May 202427.1727.7226.2027.0427.046,880,200
29 May 202427.3227.4426.4227.0527.057,939,300
28 May 202424.6926.2724.6425.6125.616,611,900
24 May 202425.7225.8124.6424.9824.988,316,600
23 May 202424.6426.4424.4926.0026.0012,860,100
22 May 202424.7625.8624.4325.4425.449,469,800
21 May 202425.3725.4224.5524.6924.695,112,000
20 May 202425.2025.5824.9125.3225.324,766,200
17 May 202425.7625.9125.1725.3525.356,553,800
16 May 202425.8926.1825.6425.7625.766,764,600
15 May 202426.5626.9325.7625.7725.778,016,200
14 May 202428.1328.3527.2227.4127.415,978,500
13 May 202427.5628.3327.5328.1328.134,524,600
10 May 202428.2028.3627.6227.6827.685,397,900
09 May 202428.4028.8628.2028.2428.245,229,700
08 May 202428.9428.9528.3528.4628.465,555,900
07 May 202428.8729.2128.7728.8528.855,705,600
06 May 202429.5029.6029.0129.0929.095,042,100
03 May 202430.1931.1029.9930.2530.258,554,800
02 May 202432.4333.8131.6431.8831.885,786,600
01 May 202433.7734.1531.3033.5033.509,272,100
30 Apr 202432.0133.3231.4033.2733.276,744,100
29 Apr 202432.1932.8231.4631.9431.945,270,400
26 Apr 202432.7833.3332.3832.6932.696,029,500
25 Apr 202436.0136.7634.0334.3334.338,233,500
24 Apr 202433.4934.6133.1433.2933.296,559,400
23 Apr 202434.6634.9233.4133.7133.716,477,100
22 Apr 202438.1238.2435.0835.7735.776,535,000
19 Apr 202439.1641.4238.0140.5240.527,474,700
18 Apr 202437.7239.7636.9838.9838.985,566,700
17 Apr 202438.6841.0737.5238.4938.497,231,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...