UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
7.71-0.04 (-0.52%)
As of 03:47PM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20247.567.937.637.717.7120,835,495
20 Feb 20247.568.057.527.757.7532,131,900
16 Feb 20247.517.597.197.417.4129,679,200
15 Feb 20247.397.657.337.437.4326,803,600
14 Feb 20247.697.937.467.537.5340,554,800
13 Feb 20247.748.917.638.198.1965,320,300
12 Feb 20247.107.497.057.387.3825,071,600
09 Feb 20247.017.186.947.167.1619,590,100
08 Feb 20247.107.267.047.067.0614,227,700
07 Feb 20247.077.237.057.147.1422,023,800
06 Feb 20247.347.477.157.187.1823,367,100
05 Feb 20247.798.047.417.467.4627,326,400
02 Feb 20247.868.017.697.907.9026,074,600
01 Feb 20247.878.157.697.947.9428,296,200
31 Jan 20247.498.137.458.038.0351,988,200
30 Jan 20247.577.597.437.487.4815,735,800
29 Jan 20247.577.777.537.667.6615,571,300
26 Jan 20247.597.697.427.567.5618,272,000
25 Jan 20247.487.677.417.657.6522,870,000
24 Jan 20247.107.527.107.527.5229,482,500
23 Jan 20247.417.437.217.237.2318,522,500
22 Jan 20247.797.897.517.587.5820,116,700
19 Jan 20248.018.107.857.967.9625,243,400
18 Jan 20248.378.698.218.258.2525,550,900
17 Jan 20248.639.008.408.698.6938,560,500
16 Jan 20248.138.507.978.258.2538,082,800
12 Jan 20247.637.897.607.857.8528,559,500
11 Jan 20247.558.087.527.657.6535,444,300
10 Jan 20247.777.827.667.747.7418,766,400
09 Jan 20248.258.267.817.847.8419,966,000
08 Jan 20248.428.477.978.148.1420,380,600
05 Jan 20248.748.758.308.428.4232,364,600
04 Jan 20248.898.938.608.858.8523,998,500
03 Jan 20248.649.078.458.878.8739,116,300
02 Jan 20248.758.988.338.438.4335,741,200
29 Dec 20238.378.738.308.448.4426,507,000
28 Dec 20238.378.568.338.418.4114,247,200
27 Dec 20238.888.888.428.448.4417,672,000
26 Dec 20239.299.398.958.988.9810,284,700
22 Dec 20239.629.959.349.359.3520,417,500
21 Dec 20239.8110.179.589.729.7230,908,700
20 Dec 20239.1410.229.0610.0310.0336,094,800
19 Dec 20239.099.249.029.229.2212,590,400
18 Dec 20238.959.068.929.019.019,721,000
15 Dec 20238.629.028.548.988.9820,052,100
14 Dec 20238.458.958.458.578.5718,894,000
13 Dec 20238.728.918.558.628.6221,266,200
12 Dec 20239.009.078.708.798.7915,833,300
11 Dec 20239.479.499.159.169.1612,208,900
08 Dec 20239.829.829.489.519.5118,517,800
07 Dec 20239.8810.029.839.949.949,778,400
06 Dec 20239.6710.029.619.939.9315,603,500
05 Dec 202310.0210.059.839.859.8515,089,800
04 Dec 202310.1510.429.939.989.9820,425,600
01 Dec 20239.919.989.739.919.9120,174,200
30 Nov 202310.1210.329.9510.0010.0018,061,500
29 Nov 20239.8610.289.8310.2310.2320,184,400
28 Nov 202310.1410.269.9110.0010.0018,950,300
27 Nov 202310.2310.2410.1010.2010.2012,535,300
24 Nov 202310.6810.7510.0410.0910.0910,253,300
22 Nov 202310.4410.9610.4210.8010.8017,466,500
21 Nov 202311.0711.0810.6110.6710.6715,824,700
20 Nov 202311.0211.0610.8211.0011.0012,239,400
17 Nov 202311.3111.4711.0711.1511.1515,980,600
16 Nov 202311.6611.7511.3611.4011.4019,031,400
15 Nov 202311.7611.8911.5811.6511.6515,367,300
14 Nov 202311.5412.0811.4912.0612.0618,774,800
13 Nov 202312.5112.6212.0012.2012.2016,194,600
10 Nov 202312.8712.8912.2212.3912.3921,045,400
09 Nov 202312.2613.3912.2313.2313.2329,751,400
08 Nov 202312.6213.0712.4112.4712.4721,692,500
07 Nov 202312.8913.1012.7112.8512.8515,630,300
06 Nov 202313.3513.5312.9212.9612.9618,864,400
03 Nov 202313.7413.8913.4813.6413.6419,702,100
02 Nov 202314.3814.7314.1014.1214.1219,647,000
01 Nov 202315.6815.7314.7614.8814.8831,444,200
31 Oct 202317.4117.7115.9115.9815.9821,639,600
30 Oct 202318.6918.7317.5717.6117.6122,300,500
27 Oct 202318.2719.9717.9619.8119.8131,143,900
26 Oct 202318.6519.7118.2018.8918.8929,360,400
25 Oct 202317.1219.2517.1018.6318.6330,788,700
24 Oct 202317.5218.2316.9017.0117.0118,752,400
23 Oct 202319.7320.1817.2918.2518.2523,697,200
20 Oct 202319.0219.7318.3819.2219.2232,875,900
19 Oct 202317.3119.1316.9319.0419.0440,166,100
18 Oct 202316.7018.0316.5317.7317.7333,997,400
17 Oct 202316.4216.6615.1716.1116.1128,895,100
16 Oct 202317.0417.1615.5015.5315.5325,708,000
13 Oct 202315.2918.7115.1518.1118.1142,788,400
12 Oct 202314.6516.2914.1815.4015.4032,211,500
11 Oct 202315.0216.0814.7614.9214.9221,519,100
10 Oct 202315.8415.8815.0015.3215.3217,314,200
09 Oct 202317.3517.6416.1116.1116.1113,291,700
06 Oct 202317.6018.1815.9316.4616.4620,849,900
05 Oct 202317.1218.2916.7816.8016.8017,873,500
04 Oct 202318.0718.4417.0317.1217.1220,540,600
03 Oct 202316.9418.9516.5218.5318.5325,327,900
02 Oct 202316.2616.7915.6116.2616.2616,807,400
29 Sept 202314.8516.2514.7116.2116.2122,528,200
28 Sept 202316.9417.2315.5515.7215.7220,732,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...