UVXY - ProShares Ultra VIX Short-Term Futures

Cboe US - Cboe US Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20232.68002.71002.57002.61002.610050,704,700
01 Jun 20232.98003.00002.78002.79002.790052,039,600
31 May 20233.12003.18003.00003.05003.050032,053,000
30 May 20233.02003.23003.00003.07003.070044,844,900
26 May 20233.30003.30003.08003.19003.190046,552,900
25 May 20233.37003.50003.34003.40003.400038,401,400
24 May 20233.46003.58003.44003.53003.530080,644,000
23 May 20233.31003.40003.18003.32003.320061,807,400
22 May 20233.24003.35003.15003.24003.240038,067,400
19 May 20233.08003.34003.05003.23003.230069,870,200
18 May 20233.29003.32003.11003.12003.120048,801,500
17 May 20233.36003.43003.29003.32003.320064,041,700
16 May 20233.40003.49003.34003.49003.490041,155,500
15 May 20233.43003.50003.33003.35003.350045,835,500
12 May 20233.43003.60003.39003.48003.480058,823,200
11 May 20233.60003.71003.46003.48003.480051,264,200
10 May 20233.51003.77003.45003.54003.540067,481,400
09 May 20233.67003.72003.62003.67003.670032,364,800
08 May 20233.63003.71003.57003.57003.570036,768,800
05 May 20233.89003.91003.63003.67003.670046,420,900
04 May 20234.00004.31003.94004.13004.1300101,012,500
03 May 20233.74003.88003.57003.85003.850077,673,300
02 May 20233.55004.05003.55003.69003.6900126,610,900
01 May 20233.51003.52003.34003.46003.460051,476,600
28 Apr 20233.73003.75003.55003.56003.560053,430,600
27 Apr 20233.84003.85003.70003.77003.770056,937,800
26 Apr 20234.09004.16003.86004.03004.030072,255,300
25 Apr 20233.81004.23003.77004.19004.190097,764,100
24 Apr 20233.77003.84003.72003.75003.750037,845,200
21 Apr 20233.83003.93003.74003.77003.770042,363,500
20 Apr 20233.87003.92003.72003.88003.880048,466,200
19 Apr 20233.82003.83003.69003.76003.760047,239,400
18 Apr 20233.78003.86003.71003.77003.770044,912,900
17 Apr 20233.95003.96003.78003.81003.810054,471,900
14 Apr 20234.12004.16003.97003.98003.980056,585,500
13 Apr 20234.20004.20004.05004.08004.080046,591,700
12 Apr 20234.16004.36004.12004.31004.310060,582,800
11 Apr 20234.27004.32004.18004.28004.280039,321,100
10 Apr 20234.49004.51004.30004.34004.340038,699,100
06 Apr 20234.58004.64004.35004.40004.400047,342,700
05 Apr 20234.63004.76004.51004.52004.520053,826,700
04 Apr 20234.51004.78004.48004.58004.580061,162,900
03 Apr 20234.65004.76004.45004.46004.460042,761,100
31 Mar 20234.62004.67004.53004.65004.650038,285,100
30 Mar 20234.62004.90004.60004.64004.640045,698,400
29 Mar 20234.71004.80004.62004.65004.650040,942,100
28 Mar 20235.12005.17004.90004.92004.920052,840,600
27 Mar 20235.24005.36005.05005.09005.090057,490,400
24 Mar 20236.00006.36005.40005.42005.4200108,872,700
23 Mar 20235.25005.89004.99005.74005.740094,911,000
22 Mar 20235.20005.54004.95005.47005.470087,985,200
21 Mar 20235.58005.61005.23005.26005.260071,864,600
20 Mar 20236.50006.64005.99006.02006.020068,378,700
17 Mar 20235.86006.62005.70006.42006.420095,705,500
16 Mar 20236.75006.81005.56005.59005.590081,974,600
15 Mar 20236.53007.29006.25006.43006.4300162,198,400
14 Mar 20235.65006.10005.28005.77005.770082,351,700
13 Mar 20236.97007.20006.11006.32006.3200154,711,900
10 Mar 20235.25006.83005.22006.01006.0100210,017,800
09 Mar 20234.42005.22004.37005.18005.180082,673,600
08 Mar 20234.63004.66004.45004.49004.490028,817,600
07 Mar 20234.46004.65004.35004.60004.600048,057,000
06 Mar 20234.52004.54004.42004.45004.450029,634,100
03 Mar 20234.70004.74004.54004.56004.560038,567,200
02 Mar 20235.18005.20004.77004.79004.790035,081,800
01 Mar 20235.02005.22004.90005.07005.070042,342,100
28 Feb 20235.13005.14004.90004.99004.990025,366,300
27 Feb 20235.24005.25005.07005.17005.170033,204,600
24 Feb 20235.43005.65005.39005.44005.440059,607,300
23 Feb 20235.25005.52005.10005.17005.170044,201,700
22 Feb 20235.70005.81005.38005.44005.440050,719,700
21 Feb 20235.46005.74005.35005.67005.670054,803,300
17 Feb 20235.21005.40005.08005.12005.120049,707,700
16 Feb 20234.91005.09004.75005.08005.080053,200,600
15 Feb 20234.90004.90004.70004.71004.710026,643,500
14 Feb 20235.02005.14004.76004.84004.840051,989,300
13 Feb 20235.31005.35005.11005.15005.150024,904,800
10 Feb 20235.47005.65005.37005.45005.450046,243,300
09 Feb 20234.98005.37004.89005.34005.340045,414,500
08 Feb 20234.92005.24004.81005.12005.120046,414,100
07 Feb 20235.12005.14004.76004.84004.840048,283,200
06 Feb 20234.98005.10004.91005.09005.090032,296,200
03 Feb 20235.02005.14004.80004.89004.890050,155,500
02 Feb 20234.51005.02004.45004.81004.810053,305,200
01 Feb 20234.88005.06004.58004.67004.670057,785,000
31 Jan 20235.07005.11004.83004.91004.910031,717,700
30 Jan 20235.05005.20004.99005.05005.050037,993,900
27 Jan 20235.02005.02004.73004.86004.860040,810,900
26 Jan 20235.00005.17004.95005.00005.000039,436,900
25 Jan 20235.33005.57005.07005.10005.100047,655,900
24 Jan 20235.46005.47005.06005.10005.100038,553,500
23 Jan 20235.46005.52005.35005.41005.410028,814,600
20 Jan 20235.70005.81005.43005.49005.490029,596,000
19 Jan 20235.95006.06005.65005.76005.760046,299,200
18 Jan 20235.35005.79005.31005.74005.740057,661,000
17 Jan 20235.50005.58005.37005.45005.450027,521,000
13 Jan 20235.64005.64005.30005.39005.390036,130,800
12 Jan 20235.85005.99005.58005.59005.590044,852,800
11 Jan 20235.95006.08005.93006.05006.050020,044,900
10 Jan 20236.44006.44005.97006.00006.000033,812,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...