UK markets close in 1 hour 19 minutes

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
16.15+0.09 (+0.57%)
As of 10:10AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202115.7916.1815.7716.1516.155,383,532
25 Oct 202116.5917.0616.0416.0616.0622,249,600
22 Oct 202116.3417.3916.0716.7816.7839,930,800
21 Oct 202117.3017.4216.2116.3416.3425,518,200
20 Oct 202117.4217.4917.0317.1117.1122,249,900
19 Oct 202117.4517.6817.2217.3717.3721,551,900
18 Oct 202118.5518.6317.5817.5817.5821,656,300
15 Oct 202117.9218.2617.4118.1718.1729,244,700
14 Oct 202118.8518.9718.1318.1618.1632,300,500
13 Oct 202120.2020.8219.7019.7919.7936,312,000
12 Oct 202120.5121.0920.0320.3720.3729,292,900
11 Oct 202120.8921.0419.8121.0121.0132,501,100
08 Oct 202120.8121.1120.3620.5920.5939,572,600
07 Oct 202121.8021.8321.0821.2521.2529,173,500
06 Oct 202123.5025.0622.3322.4422.4458,117,000
05 Oct 202123.8624.1722.1822.9922.9938,564,600
04 Oct 202123.2525.4822.9424.1724.1761,972,400
01 Oct 202123.7825.0322.3423.2123.2154,105,500
30 Sept 202123.5625.1922.7124.5524.5563,331,700
29 Sept 202123.7924.8223.3324.5324.5351,271,700
28 Sept 202122.0824.7021.7523.9323.9388,316,800
27 Sept 202120.6221.0420.1820.7420.7429,864,100
24 Sept 202122.2222.2720.3820.4920.4947,101,600
23 Sept 202122.5222.6321.3221.4821.4848,146,000
22 Sept 202124.8825.3722.8823.6823.6859,919,400
21 Sept 202126.0328.1825.2025.8625.8673,071,200
20 Sept 202126.2630.8125.3627.3127.31104,580,600
17 Sept 202121.5623.5821.3323.4823.4861,528,200
16 Sept 202121.9122.6621.0421.3821.3842,486,000
15 Sept 202122.4423.1621.4721.7021.7041,853,700
14 Sept 202122.0423.6421.8223.1023.1049,810,000
13 Sept 202122.3324.1822.1422.5722.5759,751,800
10 Sept 202121.4124.0621.1123.8623.8645,739,100
09 Sept 202122.1322.7021.1522.6122.6140,975,000
08 Sept 202122.5023.0721.7921.8821.8841,893,900
07 Sept 202121.3922.2121.3121.8721.8726,065,500
03 Sept 202121.4921.7720.8721.2421.2426,246,900
02 Sept 202120.6421.5520.6020.9320.9325,223,400
01 Sept 202121.6121.9420.7721.0921.0927,818,100
31 Aug 202122.1822.4621.8021.8121.8123,510,600
30 Aug 202121.9622.3821.7521.9621.9620,046,900
27 Aug 202123.5223.6322.0522.3122.3130,129,000
26 Aug 202123.1924.6122.8824.1424.1448,340,200
25 Aug 202123.4123.5422.6022.7022.7019,701,300
24 Aug 202123.4423.7523.2423.5023.5017,591,700
23 Aug 202123.8523.8623.0023.6023.6018,286,200
20 Aug 202127.3927.6224.5524.9024.9035,237,300
19 Aug 202128.6529.2426.5428.0328.0371,557,700
18 Aug 202124.7427.0624.2126.7026.7039,541,300
17 Aug 202124.1726.0523.6824.2224.2247,896,900
16 Aug 202123.9124.6523.1023.1423.1427,546,000
13 Aug 202122.5523.2122.3623.0223.0216,185,200
12 Aug 202123.8924.0822.6122.9522.9519,564,700
11 Aug 202124.3624.7323.5823.7423.7424,072,400
10 Aug 202124.9625.2524.3124.7524.7522,352,500
09 Aug 202125.7326.1025.0625.4025.4015,020,100
06 Aug 202126.5026.6625.7525.7925.7921,460,800
05 Aug 202127.4427.4926.7826.8226.8215,952,800
04 Aug 202128.6628.7927.4127.8327.8321,294,200
03 Aug 202129.4730.6527.8727.9127.9130,379,700
02 Aug 202128.0030.3727.8430.1530.1528,932,500
30 Jul 202128.9329.0027.5228.5428.5430,032,900
29 Jul 202127.9927.9927.2027.5027.5019,038,400
28 Jul 202128.9530.2227.5628.2928.2929,491,100
27 Jul 202128.9231.6028.9029.3829.3844,386,900
26 Jul 202129.1729.6928.0228.0428.0418,587,100
23 Jul 202127.9428.8227.8428.6828.6822,036,200
22 Jul 202128.3929.5627.8128.8428.8428,072,200
21 Jul 202130.0430.2028.0328.1628.1620,734,900
20 Jul 202135.1736.0730.4131.1031.1032,118,100
19 Jul 202131.8838.7431.4835.6535.6573,010,400
16 Jul 202126.7729.4526.5029.3629.3629,760,600
15 Jul 202128.0928.6127.3927.6927.6933,879,800
14 Jul 202127.0128.5426.7027.0727.0729,880,900
13 Jul 202127.5528.1826.6328.0328.0324,080,300
12 Jul 202127.9028.1027.2227.5627.5610,040,100
09 Jul 202129.4929.7927.5727.9627.9620,594,500
08 Jul 202131.8432.2430.1630.8930.8943,585,200
07 Jul 202127.6429.5627.5428.1628.1619,603,100
06 Jul 202126.7829.2926.7528.0428.0424,545,500
02 Jul 202126.2827.4125.9527.1327.1314,283,400
01 Jul 202127.4527.8627.1527.2827.2811,754,800
30 Jun 202128.6828.9527.5927.9827.9811,704,800
29 Jun 202127.2228.4827.1428.3428.3413,274,600
28 Jun 202127.2228.1727.0627.5127.5111,752,100
25 Jun 202128.1028.5627.5127.5427.5414,176,700
24 Jun 202128.0028.5127.8728.2128.2114,484,600
23 Jun 202129.4129.6128.6829.1629.1617,038,700
22 Jun 202132.8333.0130.0030.0030.0015,054,000
21 Jun 202133.9635.5031.6732.4632.4619,223,900
18 Jun 202133.8636.1232.5635.8935.8941,940,100
17 Jun 202132.0432.6930.0031.7231.7224,684,200
16 Jun 202130.9033.1730.0531.9431.9428,627,200
15 Jun 202130.7231.8730.5331.5031.5013,165,600
14 Jun 202129.9731.3629.8230.4830.4812,421,200
11 Jun 202130.6030.6429.7430.0430.0412,994,600
10 Jun 202133.1333.3731.3331.5131.5116,723,900
09 Jun 202133.1234.8233.0634.5734.5710,046,400
08 Jun 202132.8134.7432.6533.6833.6813,742,400
07 Jun 202133.9134.4833.0033.0733.079,881,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...