UVXY - ProShares Ultra VIX Short-Term Futures
Cboe US - Cboe US Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 2.6800 | 2.7100 | 2.5700 | 2.6100 | 2.6100 | 50,704,700 |
| 01 Jun 2023 | 2.9800 | 3.0000 | 2.7800 | 2.7900 | 2.7900 | 52,039,600 |
| 31 May 2023 | 3.1200 | 3.1800 | 3.0000 | 3.0500 | 3.0500 | 32,053,000 |
| 30 May 2023 | 3.0200 | 3.2300 | 3.0000 | 3.0700 | 3.0700 | 44,844,900 |
| 26 May 2023 | 3.3000 | 3.3000 | 3.0800 | 3.1900 | 3.1900 | 46,552,900 |
| 25 May 2023 | 3.3700 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 38,401,400 |
| 24 May 2023 | 3.4600 | 3.5800 | 3.4400 | 3.5300 | 3.5300 | 80,644,000 |
| 23 May 2023 | 3.3100 | 3.4000 | 3.1800 | 3.3200 | 3.3200 | 61,807,400 |
| 22 May 2023 | 3.2400 | 3.3500 | 3.1500 | 3.2400 | 3.2400 | 38,067,400 |
| 19 May 2023 | 3.0800 | 3.3400 | 3.0500 | 3.2300 | 3.2300 | 69,870,200 |
| 18 May 2023 | 3.2900 | 3.3200 | 3.1100 | 3.1200 | 3.1200 | 48,801,500 |
| 17 May 2023 | 3.3600 | 3.4300 | 3.2900 | 3.3200 | 3.3200 | 64,041,700 |
| 16 May 2023 | 3.4000 | 3.4900 | 3.3400 | 3.4900 | 3.4900 | 41,155,500 |
| 15 May 2023 | 3.4300 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 45,835,500 |
| 12 May 2023 | 3.4300 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 58,823,200 |
| 11 May 2023 | 3.6000 | 3.7100 | 3.4600 | 3.4800 | 3.4800 | 51,264,200 |
| 10 May 2023 | 3.5100 | 3.7700 | 3.4500 | 3.5400 | 3.5400 | 67,481,400 |
| 09 May 2023 | 3.6700 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 32,364,800 |
| 08 May 2023 | 3.6300 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 36,768,800 |
| 05 May 2023 | 3.8900 | 3.9100 | 3.6300 | 3.6700 | 3.6700 | 46,420,900 |
| 04 May 2023 | 4.0000 | 4.3100 | 3.9400 | 4.1300 | 4.1300 | 101,012,500 |
| 03 May 2023 | 3.7400 | 3.8800 | 3.5700 | 3.8500 | 3.8500 | 77,673,300 |
| 02 May 2023 | 3.5500 | 4.0500 | 3.5500 | 3.6900 | 3.6900 | 126,610,900 |
| 01 May 2023 | 3.5100 | 3.5200 | 3.3400 | 3.4600 | 3.4600 | 51,476,600 |
| 28 Apr 2023 | 3.7300 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 53,430,600 |
| 27 Apr 2023 | 3.8400 | 3.8500 | 3.7000 | 3.7700 | 3.7700 | 56,937,800 |
| 26 Apr 2023 | 4.0900 | 4.1600 | 3.8600 | 4.0300 | 4.0300 | 72,255,300 |
| 25 Apr 2023 | 3.8100 | 4.2300 | 3.7700 | 4.1900 | 4.1900 | 97,764,100 |
| 24 Apr 2023 | 3.7700 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 37,845,200 |
| 21 Apr 2023 | 3.8300 | 3.9300 | 3.7400 | 3.7700 | 3.7700 | 42,363,500 |
| 20 Apr 2023 | 3.8700 | 3.9200 | 3.7200 | 3.8800 | 3.8800 | 48,466,200 |
| 19 Apr 2023 | 3.8200 | 3.8300 | 3.6900 | 3.7600 | 3.7600 | 47,239,400 |
| 18 Apr 2023 | 3.7800 | 3.8600 | 3.7100 | 3.7700 | 3.7700 | 44,912,900 |
| 17 Apr 2023 | 3.9500 | 3.9600 | 3.7800 | 3.8100 | 3.8100 | 54,471,900 |
| 14 Apr 2023 | 4.1200 | 4.1600 | 3.9700 | 3.9800 | 3.9800 | 56,585,500 |
| 13 Apr 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 46,591,700 |
| 12 Apr 2023 | 4.1600 | 4.3600 | 4.1200 | 4.3100 | 4.3100 | 60,582,800 |
| 11 Apr 2023 | 4.2700 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 39,321,100 |
| 10 Apr 2023 | 4.4900 | 4.5100 | 4.3000 | 4.3400 | 4.3400 | 38,699,100 |
| 06 Apr 2023 | 4.5800 | 4.6400 | 4.3500 | 4.4000 | 4.4000 | 47,342,700 |
| 05 Apr 2023 | 4.6300 | 4.7600 | 4.5100 | 4.5200 | 4.5200 | 53,826,700 |
| 04 Apr 2023 | 4.5100 | 4.7800 | 4.4800 | 4.5800 | 4.5800 | 61,162,900 |
| 03 Apr 2023 | 4.6500 | 4.7600 | 4.4500 | 4.4600 | 4.4600 | 42,761,100 |
| 31 Mar 2023 | 4.6200 | 4.6700 | 4.5300 | 4.6500 | 4.6500 | 38,285,100 |
| 30 Mar 2023 | 4.6200 | 4.9000 | 4.6000 | 4.6400 | 4.6400 | 45,698,400 |
| 29 Mar 2023 | 4.7100 | 4.8000 | 4.6200 | 4.6500 | 4.6500 | 40,942,100 |
| 28 Mar 2023 | 5.1200 | 5.1700 | 4.9000 | 4.9200 | 4.9200 | 52,840,600 |
| 27 Mar 2023 | 5.2400 | 5.3600 | 5.0500 | 5.0900 | 5.0900 | 57,490,400 |
| 24 Mar 2023 | 6.0000 | 6.3600 | 5.4000 | 5.4200 | 5.4200 | 108,872,700 |
| 23 Mar 2023 | 5.2500 | 5.8900 | 4.9900 | 5.7400 | 5.7400 | 94,911,000 |
| 22 Mar 2023 | 5.2000 | 5.5400 | 4.9500 | 5.4700 | 5.4700 | 87,985,200 |
| 21 Mar 2023 | 5.5800 | 5.6100 | 5.2300 | 5.2600 | 5.2600 | 71,864,600 |
| 20 Mar 2023 | 6.5000 | 6.6400 | 5.9900 | 6.0200 | 6.0200 | 68,378,700 |
| 17 Mar 2023 | 5.8600 | 6.6200 | 5.7000 | 6.4200 | 6.4200 | 95,705,500 |
| 16 Mar 2023 | 6.7500 | 6.8100 | 5.5600 | 5.5900 | 5.5900 | 81,974,600 |
| 15 Mar 2023 | 6.5300 | 7.2900 | 6.2500 | 6.4300 | 6.4300 | 162,198,400 |
| 14 Mar 2023 | 5.6500 | 6.1000 | 5.2800 | 5.7700 | 5.7700 | 82,351,700 |
| 13 Mar 2023 | 6.9700 | 7.2000 | 6.1100 | 6.3200 | 6.3200 | 154,711,900 |
| 10 Mar 2023 | 5.2500 | 6.8300 | 5.2200 | 6.0100 | 6.0100 | 210,017,800 |
| 09 Mar 2023 | 4.4200 | 5.2200 | 4.3700 | 5.1800 | 5.1800 | 82,673,600 |
| 08 Mar 2023 | 4.6300 | 4.6600 | 4.4500 | 4.4900 | 4.4900 | 28,817,600 |
| 07 Mar 2023 | 4.4600 | 4.6500 | 4.3500 | 4.6000 | 4.6000 | 48,057,000 |
| 06 Mar 2023 | 4.5200 | 4.5400 | 4.4200 | 4.4500 | 4.4500 | 29,634,100 |
| 03 Mar 2023 | 4.7000 | 4.7400 | 4.5400 | 4.5600 | 4.5600 | 38,567,200 |
| 02 Mar 2023 | 5.1800 | 5.2000 | 4.7700 | 4.7900 | 4.7900 | 35,081,800 |
| 01 Mar 2023 | 5.0200 | 5.2200 | 4.9000 | 5.0700 | 5.0700 | 42,342,100 |
| 28 Feb 2023 | 5.1300 | 5.1400 | 4.9000 | 4.9900 | 4.9900 | 25,366,300 |
| 27 Feb 2023 | 5.2400 | 5.2500 | 5.0700 | 5.1700 | 5.1700 | 33,204,600 |
| 24 Feb 2023 | 5.4300 | 5.6500 | 5.3900 | 5.4400 | 5.4400 | 59,607,300 |
| 23 Feb 2023 | 5.2500 | 5.5200 | 5.1000 | 5.1700 | 5.1700 | 44,201,700 |
| 22 Feb 2023 | 5.7000 | 5.8100 | 5.3800 | 5.4400 | 5.4400 | 50,719,700 |
| 21 Feb 2023 | 5.4600 | 5.7400 | 5.3500 | 5.6700 | 5.6700 | 54,803,300 |
| 17 Feb 2023 | 5.2100 | 5.4000 | 5.0800 | 5.1200 | 5.1200 | 49,707,700 |
| 16 Feb 2023 | 4.9100 | 5.0900 | 4.7500 | 5.0800 | 5.0800 | 53,200,600 |
| 15 Feb 2023 | 4.9000 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 26,643,500 |
| 14 Feb 2023 | 5.0200 | 5.1400 | 4.7600 | 4.8400 | 4.8400 | 51,989,300 |
| 13 Feb 2023 | 5.3100 | 5.3500 | 5.1100 | 5.1500 | 5.1500 | 24,904,800 |
| 10 Feb 2023 | 5.4700 | 5.6500 | 5.3700 | 5.4500 | 5.4500 | 46,243,300 |
| 09 Feb 2023 | 4.9800 | 5.3700 | 4.8900 | 5.3400 | 5.3400 | 45,414,500 |
| 08 Feb 2023 | 4.9200 | 5.2400 | 4.8100 | 5.1200 | 5.1200 | 46,414,100 |
| 07 Feb 2023 | 5.1200 | 5.1400 | 4.7600 | 4.8400 | 4.8400 | 48,283,200 |
| 06 Feb 2023 | 4.9800 | 5.1000 | 4.9100 | 5.0900 | 5.0900 | 32,296,200 |
| 03 Feb 2023 | 5.0200 | 5.1400 | 4.8000 | 4.8900 | 4.8900 | 50,155,500 |
| 02 Feb 2023 | 4.5100 | 5.0200 | 4.4500 | 4.8100 | 4.8100 | 53,305,200 |
| 01 Feb 2023 | 4.8800 | 5.0600 | 4.5800 | 4.6700 | 4.6700 | 57,785,000 |
| 31 Jan 2023 | 5.0700 | 5.1100 | 4.8300 | 4.9100 | 4.9100 | 31,717,700 |
| 30 Jan 2023 | 5.0500 | 5.2000 | 4.9900 | 5.0500 | 5.0500 | 37,993,900 |
| 27 Jan 2023 | 5.0200 | 5.0200 | 4.7300 | 4.8600 | 4.8600 | 40,810,900 |
| 26 Jan 2023 | 5.0000 | 5.1700 | 4.9500 | 5.0000 | 5.0000 | 39,436,900 |
| 25 Jan 2023 | 5.3300 | 5.5700 | 5.0700 | 5.1000 | 5.1000 | 47,655,900 |
| 24 Jan 2023 | 5.4600 | 5.4700 | 5.0600 | 5.1000 | 5.1000 | 38,553,500 |
| 23 Jan 2023 | 5.4600 | 5.5200 | 5.3500 | 5.4100 | 5.4100 | 28,814,600 |
| 20 Jan 2023 | 5.7000 | 5.8100 | 5.4300 | 5.4900 | 5.4900 | 29,596,000 |
| 19 Jan 2023 | 5.9500 | 6.0600 | 5.6500 | 5.7600 | 5.7600 | 46,299,200 |
| 18 Jan 2023 | 5.3500 | 5.7900 | 5.3100 | 5.7400 | 5.7400 | 57,661,000 |
| 17 Jan 2023 | 5.5000 | 5.5800 | 5.3700 | 5.4500 | 5.4500 | 27,521,000 |
| 13 Jan 2023 | 5.6400 | 5.6400 | 5.3000 | 5.3900 | 5.3900 | 36,130,800 |
| 12 Jan 2023 | 5.8500 | 5.9900 | 5.5800 | 5.5900 | 5.5900 | 44,852,800 |
| 11 Jan 2023 | 5.9500 | 6.0800 | 5.9300 | 6.0500 | 6.0500 | 20,044,900 |
| 10 Jan 2023 | 6.4400 | 6.4400 | 5.9700 | 6.0000 | 6.0000 | 33,812,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.