UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
12.85+0.36 (+2.88%)
At close: 04:00PM EDT
12.75 -0.10 (-0.78%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202212.6012.9211.9012.8512.8569,994,300
29 Sept 202212.4313.2412.4012.4912.4996,460,700
28 Sept 202212.6012.9211.7211.9511.9573,837,600
27 Sept 202212.0013.2111.8712.7312.7396,191,200
26 Sept 202212.2412.6111.5112.4812.4889,071,900
23 Sept 202211.2312.5911.1911.8311.83141,901,300
22 Sept 202210.7911.1710.5510.8710.8776,600,400
21 Sept 202210.2210.939.8910.9210.92100,951,800
20 Sept 202210.2510.6310.1210.4610.4672,724,400
19 Sept 202210.6910.719.829.949.9448,600,800
16 Sept 202210.8211.2110.3210.4010.4084,868,800
15 Sept 202210.5110.5710.0510.4110.4173,787,700
14 Sept 202210.4810.7610.2810.4610.4670,562,400
13 Sept 20229.8910.739.7010.5210.52111,622,200
12 Sept 20229.109.468.989.279.2749,481,000
09 Sept 20229.289.369.119.359.3554,505,800
08 Sept 202210.0110.109.469.509.5062,770,300
07 Sept 202210.6410.669.699.739.7364,576,400
06 Sept 20229.9510.679.8910.6010.6080,367,100
02 Sept 20229.6210.509.4010.2810.2892,791,500
01 Sept 202210.5210.9210.0710.1310.1387,137,100
31 Aug 202210.2510.4810.0010.2310.2366,274,000
30 Aug 202210.1910.8210.1310.5710.5793,425,900
29 Aug 202210.6310.7110.1310.3110.3170,768,200
26 Aug 20229.1410.489.0210.4110.41117,966,600
25 Aug 20229.399.549.029.099.0949,358,600
24 Aug 20229.929.999.439.529.5252,272,900
23 Aug 202210.2110.309.7710.0510.0564,259,800
22 Aug 20229.9810.369.8210.2810.2891,466,500
19 Aug 20229.009.628.959.379.3791,436,600
18 Aug 20228.959.068.718.758.7547,449,100
17 Aug 20229.139.298.778.948.9478,095,200
16 Aug 20228.949.148.838.988.9849,844,100
15 Aug 20229.309.308.818.918.9138,788,800
12 Aug 20229.179.268.809.119.1150,157,500
11 Aug 20229.129.569.039.269.2669,832,500
10 Aug 20229.509.609.119.179.1757,780,900
09 Aug 202210.1210.279.9010.0310.0342,412,300
08 Aug 20229.8810.199.509.919.9165,456,900
05 Aug 202210.5810.589.849.889.8868,429,400
04 Aug 202210.3310.5910.2110.2210.2248,743,200
03 Aug 202210.6910.7410.1110.2110.2152,609,800
02 Aug 202211.0411.3610.4711.0311.0386,025,700
01 Aug 202210.6010.9010.3410.8210.8263,277,900
29 Jul 202210.4210.5710.2110.3210.3251,081,300
28 Jul 202211.1311.3410.4410.4910.4967,757,500
27 Jul 202211.4911.5310.9811.3311.3366,772,400
26 Jul 202211.6912.1711.6211.9111.9175,000,300
25 Jul 202211.6811.8011.3411.5011.5050,479,300
22 Jul 202211.7912.2211.6111.6911.6970,023,300
21 Jul 202212.2212.4911.7911.8311.8361,325,500
20 Jul 202212.5512.6712.1512.2512.2558,056,000
19 Jul 202212.5712.7212.3112.6912.6951,120,200
18 Jul 202212.3213.1212.1712.9412.9453,122,500
15 Jul 202213.0313.1712.4012.4412.4460,945,600
14 Jul 202214.0414.3613.3913.4513.4566,117,500
13 Jul 202214.2314.3213.2113.3913.3961,794,400
12 Jul 202213.5513.9513.1213.7413.7441,260,600
11 Jul 202213.3213.6813.1613.5313.5342,044,600
08 Jul 202213.4713.4712.8312.9912.9953,030,900
07 Jul 202213.5113.5513.1113.4413.4435,241,700
06 Jul 202214.0414.3413.5313.6513.6542,982,800
05 Jul 202214.7415.1813.9114.0114.0147,369,700
01 Jul 202214.7515.1513.9013.9913.9945,664,700
30 Jun 202214.8015.4014.3714.5314.5365,243,300
29 Jun 202214.4014.8314.1014.3714.3741,103,100
28 Jun 202213.4714.4713.2814.2714.2751,927,700
27 Jun 202214.2014.4513.6313.7113.7141,610,100
24 Jun 202214.4014.4414.0514.3914.3937,383,300
23 Jun 202214.6615.3814.5914.7914.7944,216,100
22 Jun 202216.1416.2314.7514.8514.8551,148,200
21 Jun 202215.3015.7814.8715.7815.7844,612,600
17 Jun 202216.8917.2915.9416.1916.1958,038,600
16 Jun 202216.6717.6316.4916.9516.9590,724,900
15 Jun 202216.3816.4514.7015.5515.5584,248,000
14 Jun 202217.5817.9616.7016.9816.9868,888,200
13 Jun 202216.6118.1015.8517.8017.80116,317,500
10 Jun 202214.3815.2614.1714.7914.7993,769,000
09 Jun 202212.9813.6512.6713.5513.5554,019,300
08 Jun 202212.8913.1012.5512.6512.6542,644,200
07 Jun 202213.7013.7412.6312.6912.6941,569,200
06 Jun 202213.0613.5212.9613.1813.1844,773,800
03 Jun 202213.6313.9013.3313.4613.4651,249,200
02 Jun 202213.7713.9012.9313.2613.2644,976,500
01 Jun 202213.5714.7713.3613.6913.6961,644,500
31 May 202214.6215.1013.7113.8413.8451,793,600
27 May 202214.5314.7114.1514.2114.2137,490,100
26 May 202215.0715.1614.7615.0915.0940,465,900
25 May 202216.2116.2315.0415.2815.2849,831,900
24 May 202216.1316.9015.6415.7515.7579,037,700
23 May 202215.6116.4215.3015.7415.7459,639,700
20 May 202215.2217.8415.1116.0116.01108,988,000
19 May 202218.1318.3115.8815.9815.9890,157,500
18 May 202214.9717.8214.8517.6517.6590,002,000
17 May 202214.4214.9614.2114.5214.5255,462,900
16 May 202215.9616.1215.0415.0915.0951,847,400
13 May 202216.7817.0916.0516.1116.1163,829,200
12 May 202218.7519.3517.6417.8217.8279,842,400
11 May 202218.6118.9017.1018.3018.3099,138,200
10 May 202218.0419.6317.9218.5018.5084,817,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...