It's time to whip your credit score into shape.

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Delayed price. Currency in USD

Add to watchlist

16.78+0.44 (+2.69%)

At close: 4:00PM EDT

16.72 -0.06 (-0.36%)
Pre-market: 04:56AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	16.34	17.39	16.07	16.78	16.78	39,930,800
21 Oct 2021	17.30	17.42	16.21	16.34	16.34	25,518,200
20 Oct 2021	17.42	17.49	17.03	17.11	17.11	22,249,900
19 Oct 2021	17.45	17.68	17.22	17.37	17.37	21,551,900
18 Oct 2021	18.55	18.63	17.58	17.58	17.58	21,656,300
15 Oct 2021	17.92	18.26	17.41	18.17	18.17	29,244,700
14 Oct 2021	18.85	18.97	18.13	18.16	18.16	32,300,500
13 Oct 2021	20.20	20.82	19.70	19.79	19.79	36,312,000
12 Oct 2021	20.51	21.09	20.03	20.37	20.37	29,292,900
11 Oct 2021	20.89	21.04	19.81	21.01	21.01	32,501,100
08 Oct 2021	20.81	21.11	20.36	20.59	20.59	39,572,600
07 Oct 2021	21.80	21.83	21.08	21.25	21.25	29,173,500
06 Oct 2021	23.50	25.06	22.33	22.44	22.44	58,117,000
05 Oct 2021	23.86	24.17	22.18	22.99	22.99	38,564,600
04 Oct 2021	23.25	25.48	22.94	24.17	24.17	61,972,400
01 Oct 2021	23.78	25.03	22.34	23.21	23.21	54,105,500
30 Sept 2021	23.56	25.19	22.71	24.55	24.55	63,331,700
29 Sept 2021	23.79	24.82	23.33	24.53	24.53	51,271,700
28 Sept 2021	22.08	24.70	21.75	23.93	23.93	88,316,800
27 Sept 2021	20.62	21.04	20.18	20.74	20.74	29,864,100
24 Sept 2021	22.22	22.27	20.38	20.49	20.49	47,101,600
23 Sept 2021	22.52	22.63	21.32	21.48	21.48	48,146,000
22 Sept 2021	24.88	25.37	22.88	23.68	23.68	59,919,400
21 Sept 2021	26.03	28.18	25.20	25.86	25.86	73,071,200
20 Sept 2021	26.26	30.81	25.36	27.31	27.31	104,580,600
17 Sept 2021	21.56	23.58	21.33	23.48	23.48	61,528,200
16 Sept 2021	21.91	22.66	21.04	21.38	21.38	42,486,000
15 Sept 2021	22.44	23.16	21.47	21.70	21.70	41,853,700
14 Sept 2021	22.04	23.64	21.82	23.10	23.10	49,810,000
13 Sept 2021	22.33	24.18	22.14	22.57	22.57	59,751,800
10 Sept 2021	21.41	24.06	21.11	23.86	23.86	45,739,100
09 Sept 2021	22.13	22.70	21.15	22.61	22.61	40,975,000
08 Sept 2021	22.50	23.07	21.79	21.88	21.88	41,893,900
07 Sept 2021	21.39	22.21	21.31	21.87	21.87	26,065,500
03 Sept 2021	21.49	21.77	20.87	21.24	21.24	26,246,900
02 Sept 2021	20.64	21.55	20.60	20.93	20.93	25,223,400
01 Sept 2021	21.61	21.94	20.77	21.09	21.09	27,818,100
31 Aug 2021	22.18	22.46	21.80	21.81	21.81	23,510,600
30 Aug 2021	21.96	22.38	21.75	21.96	21.96	20,046,900
27 Aug 2021	23.52	23.63	22.05	22.31	22.31	30,129,000
26 Aug 2021	23.19	24.61	22.88	24.14	24.14	48,340,200
25 Aug 2021	23.41	23.54	22.60	22.70	22.70	19,701,300
24 Aug 2021	23.44	23.75	23.24	23.50	23.50	17,591,700
23 Aug 2021	23.85	23.86	23.00	23.60	23.60	18,286,200
20 Aug 2021	27.39	27.62	24.55	24.90	24.90	35,237,300
19 Aug 2021	28.65	29.24	26.54	28.03	28.03	71,557,700
18 Aug 2021	24.74	27.06	24.21	26.70	26.70	39,541,300
17 Aug 2021	24.17	26.05	23.68	24.22	24.22	47,896,900
16 Aug 2021	23.91	24.65	23.10	23.14	23.14	27,546,000
13 Aug 2021	22.55	23.21	22.36	23.02	23.02	16,185,200
12 Aug 2021	23.89	24.08	22.61	22.95	22.95	19,564,700
11 Aug 2021	24.36	24.73	23.58	23.74	23.74	24,072,400
10 Aug 2021	24.96	25.25	24.31	24.75	24.75	22,352,500
09 Aug 2021	25.73	26.10	25.06	25.40	25.40	15,020,100
06 Aug 2021	26.50	26.66	25.75	25.79	25.79	21,460,800
05 Aug 2021	27.44	27.49	26.78	26.82	26.82	15,952,800
04 Aug 2021	28.66	28.79	27.41	27.83	27.83	21,294,200
03 Aug 2021	29.47	30.65	27.87	27.91	27.91	30,379,700
02 Aug 2021	28.00	30.37	27.84	30.15	30.15	28,932,500
30 July 2021	28.93	29.00	27.52	28.54	28.54	30,032,900
29 July 2021	27.99	27.99	27.20	27.50	27.50	19,038,400
28 July 2021	28.95	30.22	27.56	28.29	28.29	29,491,100
27 July 2021	28.92	31.60	28.90	29.38	29.38	44,386,900
26 July 2021	29.17	29.69	28.02	28.04	28.04	18,587,100
23 July 2021	27.94	28.82	27.84	28.68	28.68	22,036,200
22 July 2021	28.39	29.56	27.81	28.84	28.84	28,072,200
21 July 2021	30.04	30.20	28.03	28.16	28.16	20,734,900
20 July 2021	35.17	36.07	30.41	31.10	31.10	32,118,100
19 July 2021	31.88	38.74	31.48	35.65	35.65	73,010,400
16 July 2021	26.77	29.45	26.50	29.36	29.36	29,760,600
15 July 2021	28.09	28.61	27.39	27.69	27.69	33,879,800
14 July 2021	27.01	28.54	26.70	27.07	27.07	29,880,900
13 July 2021	27.55	28.18	26.63	28.03	28.03	24,080,300
12 July 2021	27.90	28.10	27.22	27.56	27.56	10,040,100
09 July 2021	29.49	29.79	27.57	27.96	27.96	20,594,500
08 July 2021	31.84	32.24	30.16	30.89	30.89	43,585,200
07 July 2021	27.64	29.56	27.54	28.16	28.16	19,603,100
06 July 2021	26.78	29.29	26.75	28.04	28.04	24,545,500
02 July 2021	26.28	27.41	25.95	27.13	27.13	14,283,400
01 July 2021	27.45	27.86	27.15	27.28	27.28	11,754,800
30 June 2021	28.68	28.95	27.59	27.98	27.98	11,704,800
29 June 2021	27.22	28.48	27.14	28.34	28.34	13,274,600
28 June 2021	27.22	28.17	27.06	27.51	27.51	11,752,100
25 June 2021	28.10	28.56	27.51	27.54	27.54	14,176,700
24 June 2021	28.00	28.51	27.87	28.21	28.21	14,484,600
23 June 2021	29.41	29.61	28.68	29.16	29.16	17,038,700
22 June 2021	32.83	33.01	30.00	30.00	30.00	15,054,000
21 June 2021	33.96	35.50	31.67	32.46	32.46	19,223,900
18 June 2021	33.86	36.12	32.56	35.89	35.89	41,940,100
17 June 2021	32.04	32.69	30.00	31.72	31.72	24,684,200
16 June 2021	30.90	33.17	30.05	31.94	31.94	28,627,200
15 June 2021	30.72	31.87	30.53	31.50	31.50	13,165,600
14 June 2021	29.97	31.36	29.82	30.48	30.48	12,421,200
11 June 2021	30.60	30.64	29.74	30.04	30.04	12,994,600
10 June 2021	33.13	33.37	31.33	31.51	31.51	16,723,900
09 June 2021	33.12	34.82	33.06	34.57	34.57	10,046,400
08 June 2021	32.81	34.74	32.65	33.68	33.68	13,742,400
07 June 2021	33.91	34.48	33.00	33.07	33.07	9,881,200
04 June 2021	35.20	35.20	33.81	34.14	34.14	14,327,700
03 June 2021	37.56	38.41	36.13	36.84	36.84	16,118,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,754.30+27.50(+0.36%)

AUD/USD0.7501+0.0034(+0.45%)

ASX 2007,441.00+25.50(+0.34%)

OIL84.66+0.90(+1.07%)

GOLD1,802.30+6.00(+0.33%)

BTC-AUD83,670.74+2,401.58(+2.96%)

It's time to whip your credit score into shape.

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

ALL ORDS
7,754.30
+27.50(+0.36%)

AUD/USD
0.7501
+0.0034(+0.45%)

ASX 200
7,441.00
+25.50(+0.34%)

OIL
84.66
+0.90(+1.07%)

GOLD
1,802.30
+6.00(+0.33%)

BTC-AUD
83,670.74
+2,401.58(+2.96%)