UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
4.8900+0.0800 (+1.66%)
At close: 04:00PM EST
4.9100 +0.02 (+0.41%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20235.02005.14004.80004.89004.890050,060,400
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 20235.02005.02004.73004.86004.860040,618,100
26 Jan 20235.00005.17004.95005.00005.000039,436,900
25 Jan 20235.33005.57005.07005.10005.100047,655,900
24 Jan 20235.46005.47005.06005.10005.100039,208,700
23 Jan 20235.46005.52005.35005.41005.410028,814,600
20 Jan 20235.70005.81005.43005.49005.490029,504,900
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 20235.64005.64005.30005.39005.390035,993,900
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
09 Jan 20236.29006.50006.20006.40006.400025,790,000
06 Jan 20236.39006.51006.20006.33006.330031,757,700
05 Jan 20236.61006.74006.53006.59006.590031,227,700
04 Jan 20236.71006.79006.48006.51006.510035,279,600
03 Jan 20236.78007.15006.70006.79006.790030,671,400
30 Dec 20227.00007.11006.86006.86006.860031,319,200
29 Dec 20226.85006.91006.75006.89006.890025,948,300
28 Dec 20226.94007.07006.76007.04007.040033,052,400
27 Dec 20227.06007.25006.96007.02007.020027,755,500
23 Dec 20227.32007.43006.96007.06007.060033,103,100
22 Dec 20226.87007.83006.82007.35007.350069,791,900
21 Dec 20226.95007.00006.74006.81006.810029,659,800
20 Dec 20227.32007.51007.08007.21007.210032,730,500
19 Dec 20227.49007.52007.10007.30007.300042,298,800
16 Dec 20227.77007.91007.42007.58007.580048,182,200
15 Dec 20227.09007.76007.00007.55007.550054,956,100
14 Dec 20227.22007.37006.82006.88006.880051,480,800
13 Dec 20227.09007.68007.05007.24007.240047,598,000
12 Dec 20227.78007.86007.62007.77007.770022,647,000
09 Dec 20227.60007.84007.52007.83007.830031,172,000
08 Dec 20227.76007.90007.48007.54007.540027,778,400
07 Dec 20227.70007.89007.60007.81007.810033,640,700
06 Dec 20227.24007.72007.14007.62007.620037,755,300
05 Dec 20227.27007.51007.09007.32007.320038,840,800
02 Dec 20227.57007.57007.10007.12007.120037,077,200
01 Dec 20227.49007.73007.30007.32007.320034,904,800
30 Nov 20227.97008.19007.43007.52007.520044,214,800
29 Nov 20228.08008.23007.93007.99007.990025,304,200
28 Nov 20227.98008.25007.82008.16008.160027,683,500
25 Nov 20227.78007.83007.68007.74007.740012,593,500
23 Nov 20227.94008.01007.66007.68007.680030,708,900
22 Nov 20228.25008.27007.91007.94007.940024,394,400
21 Nov 20228.75008.77008.34008.38008.380024,800,700
18 Nov 20228.74009.01008.70008.73008.730030,002,300
17 Nov 20229.34009.34008.83008.88008.880027,276,400
16 Nov 20229.20009.27008.97009.00009.000028,367,800
15 Nov 20228.86009.76008.83009.35009.350056,935,700
14 Nov 20229.24009.25008.82009.19009.190032,028,000
11 Nov 20229.48009.58009.18009.20009.200020,648,600
10 Nov 20229.30009.48009.03009.37009.370039,663,900
09 Nov 20229.790010.31009.770010.190010.190037,286,800
08 Nov 20229.23009.90009.21009.76009.760032,469,900
07 Nov 20229.44009.56009.21009.34009.340020,310,500
04 Nov 20229.37009.83009.10009.51009.510044,525,000
03 Nov 202210.200010.39009.57009.71009.710031,771,300
02 Nov 20229.750010.08009.490010.010010.010047,378,500
01 Nov 20229.63009.87009.60009.64009.640027,886,300
31 Oct 202210.140010.14009.76009.81009.810021,607,400
28 Oct 202210.390010.41009.890010.030010.030031,531,200
27 Oct 202210.600010.700010.290010.390010.390028,481,500
26 Oct 202211.220011.240010.620010.710010.710040,340,500
25 Oct 202211.810011.850011.040011.080011.080034,160,800
24 Oct 202211.850012.320011.720011.770011.770033,553,300
21 Oct 202212.030012.130011.680012.070012.070047,244,700
20 Oct 202212.240012.410011.760012.150012.150049,392,600
19 Oct 202212.360012.670012.120012.370012.370039,689,100
18 Oct 202212.210012.720012.130012.210012.210044,453,100
17 Oct 202212.520012.650012.200012.610012.610037,691,600
14 Oct 202212.330013.480012.210013.140013.140065,885,400
13 Oct 202213.590013.620012.520012.690012.690076,264,800
12 Oct 202213.350013.500013.040013.250013.250038,370,800
11 Oct 202213.280013.740012.820013.490013.490053,974,100
10 Oct 202212.800013.630012.770013.170013.170059,407,500
07 Oct 202212.200012.850012.130012.710012.710056,833,400
06 Oct 202211.350012.050011.230011.950011.950044,950,600
05 Oct 202211.630012.000011.310011.450011.450039,600,400
04 Oct 202211.280011.570011.170011.310011.310045,261,400
03 Oct 202212.310012.480011.650012.000012.000057,615,600
30 Sept 202212.600012.920011.900012.850012.850070,380,700
29 Sept 202212.430013.240012.400012.490012.490096,460,700
28 Sept 202212.600012.920011.720011.950011.950073,837,600
27 Sept 202212.000013.210011.870012.730012.730096,191,200
26 Sept 202212.240012.610011.510012.480012.480089,071,900
23 Sept 202211.230012.590011.190011.830011.8300142,115,500
22 Sept 202210.790011.170010.550010.870010.870076,600,400
21 Sept 202210.220010.93009.890010.920010.9200100,951,800
20 Sept 202210.250010.630010.120010.460010.460072,724,400
19 Sept 202210.690010.71009.82009.94009.940048,600,800
16 Sept 202210.820011.210010.320010.400010.400085,043,800
15 Sept 202210.510010.570010.050010.410010.410073,787,700
14 Sept 202210.480010.760010.280010.460010.460070,562,400
13 Sept 20229.890010.73009.700010.520010.5200111,622,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...