ProShares Ultra VIX Short-Term Futures (UVXY)
BATS - BATS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.0200 | 5.1400 | 4.8000 | 4.8900 | 4.8900 | 50,060,400 |
| 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 | 40,618,100 |
| 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 | 39,208,700 |
| 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 | 29,504,900 |
| 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 | 35,993,900 |
| 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 |
| 09 Jan 2023 | 6.2900 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 25,790,000 |
| 06 Jan 2023 | 6.3900 | 6.5100 | 6.2000 | 6.3300 | 6.3300 | 31,757,700 |
| 05 Jan 2023 | 6.6100 | 6.7400 | 6.5300 | 6.5900 | 6.5900 | 31,227,700 |
| 04 Jan 2023 | 6.7100 | 6.7900 | 6.4800 | 6.5100 | 6.5100 | 35,279,600 |
| 03 Jan 2023 | 6.7800 | 7.1500 | 6.7000 | 6.7900 | 6.7900 | 30,671,400 |
| 30 Dec 2022 | 7.0000 | 7.1100 | 6.8600 | 6.8600 | 6.8600 | 31,319,200 |
| 29 Dec 2022 | 6.8500 | 6.9100 | 6.7500 | 6.8900 | 6.8900 | 25,948,300 |
| 28 Dec 2022 | 6.9400 | 7.0700 | 6.7600 | 7.0400 | 7.0400 | 33,052,400 |
| 27 Dec 2022 | 7.0600 | 7.2500 | 6.9600 | 7.0200 | 7.0200 | 27,755,500 |
| 23 Dec 2022 | 7.3200 | 7.4300 | 6.9600 | 7.0600 | 7.0600 | 33,103,100 |
| 22 Dec 2022 | 6.8700 | 7.8300 | 6.8200 | 7.3500 | 7.3500 | 69,791,900 |
| 21 Dec 2022 | 6.9500 | 7.0000 | 6.7400 | 6.8100 | 6.8100 | 29,659,800 |
| 20 Dec 2022 | 7.3200 | 7.5100 | 7.0800 | 7.2100 | 7.2100 | 32,730,500 |
| 19 Dec 2022 | 7.4900 | 7.5200 | 7.1000 | 7.3000 | 7.3000 | 42,298,800 |
| 16 Dec 2022 | 7.7700 | 7.9100 | 7.4200 | 7.5800 | 7.5800 | 48,182,200 |
| 15 Dec 2022 | 7.0900 | 7.7600 | 7.0000 | 7.5500 | 7.5500 | 54,956,100 |
| 14 Dec 2022 | 7.2200 | 7.3700 | 6.8200 | 6.8800 | 6.8800 | 51,480,800 |
| 13 Dec 2022 | 7.0900 | 7.6800 | 7.0500 | 7.2400 | 7.2400 | 47,598,000 |
| 12 Dec 2022 | 7.7800 | 7.8600 | 7.6200 | 7.7700 | 7.7700 | 22,647,000 |
| 09 Dec 2022 | 7.6000 | 7.8400 | 7.5200 | 7.8300 | 7.8300 | 31,172,000 |
| 08 Dec 2022 | 7.7600 | 7.9000 | 7.4800 | 7.5400 | 7.5400 | 27,778,400 |
| 07 Dec 2022 | 7.7000 | 7.8900 | 7.6000 | 7.8100 | 7.8100 | 33,640,700 |
| 06 Dec 2022 | 7.2400 | 7.7200 | 7.1400 | 7.6200 | 7.6200 | 37,755,300 |
| 05 Dec 2022 | 7.2700 | 7.5100 | 7.0900 | 7.3200 | 7.3200 | 38,840,800 |
| 02 Dec 2022 | 7.5700 | 7.5700 | 7.1000 | 7.1200 | 7.1200 | 37,077,200 |
| 01 Dec 2022 | 7.4900 | 7.7300 | 7.3000 | 7.3200 | 7.3200 | 34,904,800 |
| 30 Nov 2022 | 7.9700 | 8.1900 | 7.4300 | 7.5200 | 7.5200 | 44,214,800 |
| 29 Nov 2022 | 8.0800 | 8.2300 | 7.9300 | 7.9900 | 7.9900 | 25,304,200 |
| 28 Nov 2022 | 7.9800 | 8.2500 | 7.8200 | 8.1600 | 8.1600 | 27,683,500 |
| 25 Nov 2022 | 7.7800 | 7.8300 | 7.6800 | 7.7400 | 7.7400 | 12,593,500 |
| 23 Nov 2022 | 7.9400 | 8.0100 | 7.6600 | 7.6800 | 7.6800 | 30,708,900 |
| 22 Nov 2022 | 8.2500 | 8.2700 | 7.9100 | 7.9400 | 7.9400 | 24,394,400 |
| 21 Nov 2022 | 8.7500 | 8.7700 | 8.3400 | 8.3800 | 8.3800 | 24,800,700 |
| 18 Nov 2022 | 8.7400 | 9.0100 | 8.7000 | 8.7300 | 8.7300 | 30,002,300 |
| 17 Nov 2022 | 9.3400 | 9.3400 | 8.8300 | 8.8800 | 8.8800 | 27,276,400 |
| 16 Nov 2022 | 9.2000 | 9.2700 | 8.9700 | 9.0000 | 9.0000 | 28,367,800 |
| 15 Nov 2022 | 8.8600 | 9.7600 | 8.8300 | 9.3500 | 9.3500 | 56,935,700 |
| 14 Nov 2022 | 9.2400 | 9.2500 | 8.8200 | 9.1900 | 9.1900 | 32,028,000 |
| 11 Nov 2022 | 9.4800 | 9.5800 | 9.1800 | 9.2000 | 9.2000 | 20,648,600 |
| 10 Nov 2022 | 9.3000 | 9.4800 | 9.0300 | 9.3700 | 9.3700 | 39,663,900 |
| 09 Nov 2022 | 9.7900 | 10.3100 | 9.7700 | 10.1900 | 10.1900 | 37,286,800 |
| 08 Nov 2022 | 9.2300 | 9.9000 | 9.2100 | 9.7600 | 9.7600 | 32,469,900 |
| 07 Nov 2022 | 9.4400 | 9.5600 | 9.2100 | 9.3400 | 9.3400 | 20,310,500 |
| 04 Nov 2022 | 9.3700 | 9.8300 | 9.1000 | 9.5100 | 9.5100 | 44,525,000 |
| 03 Nov 2022 | 10.2000 | 10.3900 | 9.5700 | 9.7100 | 9.7100 | 31,771,300 |
| 02 Nov 2022 | 9.7500 | 10.0800 | 9.4900 | 10.0100 | 10.0100 | 47,378,500 |
| 01 Nov 2022 | 9.6300 | 9.8700 | 9.6000 | 9.6400 | 9.6400 | 27,886,300 |
| 31 Oct 2022 | 10.1400 | 10.1400 | 9.7600 | 9.8100 | 9.8100 | 21,607,400 |
| 28 Oct 2022 | 10.3900 | 10.4100 | 9.8900 | 10.0300 | 10.0300 | 31,531,200 |
| 27 Oct 2022 | 10.6000 | 10.7000 | 10.2900 | 10.3900 | 10.3900 | 28,481,500 |
| 26 Oct 2022 | 11.2200 | 11.2400 | 10.6200 | 10.7100 | 10.7100 | 40,340,500 |
| 25 Oct 2022 | 11.8100 | 11.8500 | 11.0400 | 11.0800 | 11.0800 | 34,160,800 |
| 24 Oct 2022 | 11.8500 | 12.3200 | 11.7200 | 11.7700 | 11.7700 | 33,553,300 |
| 21 Oct 2022 | 12.0300 | 12.1300 | 11.6800 | 12.0700 | 12.0700 | 47,244,700 |
| 20 Oct 2022 | 12.2400 | 12.4100 | 11.7600 | 12.1500 | 12.1500 | 49,392,600 |
| 19 Oct 2022 | 12.3600 | 12.6700 | 12.1200 | 12.3700 | 12.3700 | 39,689,100 |
| 18 Oct 2022 | 12.2100 | 12.7200 | 12.1300 | 12.2100 | 12.2100 | 44,453,100 |
| 17 Oct 2022 | 12.5200 | 12.6500 | 12.2000 | 12.6100 | 12.6100 | 37,691,600 |
| 14 Oct 2022 | 12.3300 | 13.4800 | 12.2100 | 13.1400 | 13.1400 | 65,885,400 |
| 13 Oct 2022 | 13.5900 | 13.6200 | 12.5200 | 12.6900 | 12.6900 | 76,264,800 |
| 12 Oct 2022 | 13.3500 | 13.5000 | 13.0400 | 13.2500 | 13.2500 | 38,370,800 |
| 11 Oct 2022 | 13.2800 | 13.7400 | 12.8200 | 13.4900 | 13.4900 | 53,974,100 |
| 10 Oct 2022 | 12.8000 | 13.6300 | 12.7700 | 13.1700 | 13.1700 | 59,407,500 |
| 07 Oct 2022 | 12.2000 | 12.8500 | 12.1300 | 12.7100 | 12.7100 | 56,833,400 |
| 06 Oct 2022 | 11.3500 | 12.0500 | 11.2300 | 11.9500 | 11.9500 | 44,950,600 |
| 05 Oct 2022 | 11.6300 | 12.0000 | 11.3100 | 11.4500 | 11.4500 | 39,600,400 |
| 04 Oct 2022 | 11.2800 | 11.5700 | 11.1700 | 11.3100 | 11.3100 | 45,261,400 |
| 03 Oct 2022 | 12.3100 | 12.4800 | 11.6500 | 12.0000 | 12.0000 | 57,615,600 |
| 30 Sept 2022 | 12.6000 | 12.9200 | 11.9000 | 12.8500 | 12.8500 | 70,380,700 |
| 29 Sept 2022 | 12.4300 | 13.2400 | 12.4000 | 12.4900 | 12.4900 | 96,460,700 |
| 28 Sept 2022 | 12.6000 | 12.9200 | 11.7200 | 11.9500 | 11.9500 | 73,837,600 |
| 27 Sept 2022 | 12.0000 | 13.2100 | 11.8700 | 12.7300 | 12.7300 | 96,191,200 |
| 26 Sept 2022 | 12.2400 | 12.6100 | 11.5100 | 12.4800 | 12.4800 | 89,071,900 |
| 23 Sept 2022 | 11.2300 | 12.5900 | 11.1900 | 11.8300 | 11.8300 | 142,115,500 |
| 22 Sept 2022 | 10.7900 | 11.1700 | 10.5500 | 10.8700 | 10.8700 | 76,600,400 |
| 21 Sept 2022 | 10.2200 | 10.9300 | 9.8900 | 10.9200 | 10.9200 | 100,951,800 |
| 20 Sept 2022 | 10.2500 | 10.6300 | 10.1200 | 10.4600 | 10.4600 | 72,724,400 |
| 19 Sept 2022 | 10.6900 | 10.7100 | 9.8200 | 9.9400 | 9.9400 | 48,600,800 |
| 16 Sept 2022 | 10.8200 | 11.2100 | 10.3200 | 10.4000 | 10.4000 | 85,043,800 |
| 15 Sept 2022 | 10.5100 | 10.5700 | 10.0500 | 10.4100 | 10.4100 | 73,787,700 |
| 14 Sept 2022 | 10.4800 | 10.7600 | 10.2800 | 10.4600 | 10.4600 | 70,562,400 |
| 13 Sept 2022 | 9.8900 | 10.7300 | 9.7000 | 10.5200 | 10.5200 | 111,622,200 |
| *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.
