Australia markets closed

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
15.09-1.02 (-6.33%)
At close: 04:00PM EDT
14.54 -0.55 (-3.64%)
Pre-market: 08:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202215.9616.1215.0415.0915.0951,544,600
13 May 202216.7817.0916.0516.1116.1163,660,400
12 May 202218.7519.3517.6417.8217.8279,842,400
11 May 202218.6118.9017.1018.3018.3099,138,200
10 May 202218.0419.6317.9218.5018.5084,817,100
09 May 202218.5519.7518.2519.4919.49116,171,700
06 May 202218.1419.6517.3017.3817.38131,987,600
05 May 202214.5718.3114.4117.7617.76132,088,400
04 May 202215.9616.3213.8614.0614.0692,555,200
03 May 202217.4917.7516.2016.3116.3179,111,400
02 May 202218.3819.7617.7017.8417.84121,743,100
29 Apr 202216.7318.4215.9818.2718.2797,252,800
28 Apr 202216.4017.1115.2516.3616.3692,678,800
27 Apr 202217.2717.8016.2117.7517.75127,109,700
26 Apr 202215.2717.3415.2517.2317.23119,743,600
25 Apr 202215.7316.7914.7514.8514.85141,418,400
22 Apr 202213.0715.5712.9215.3915.39144,101,100
21 Apr 202211.3813.3311.3413.0213.02100,837,700
20 Apr 202211.8112.1611.5611.7011.7065,741,100
19 Apr 202213.0613.1711.9212.1312.1357,802,300
18 Apr 202213.5613.6012.8913.1213.1264,185,600
14 Apr 202212.6213.4312.3013.3413.3458,049,900
13 Apr 202214.4714.5212.8312.9412.9461,252,300
12 Apr 202213.6814.4713.1914.4014.4076,308,200
11 Apr 202213.5214.2013.2714.1614.1669,865,200
08 Apr 202213.3513.5712.5713.1013.1066,919,800
07 Apr 202213.8214.2112.9413.1313.1367,100,600
06 Apr 202213.8914.8013.5213.6413.64107,992,300
05 Apr 202212.0013.2811.8413.2213.2275,592,400
04 Apr 202212.6012.7511.7411.7811.7841,949,100
01 Apr 202213.1313.5712.7012.7512.7554,949,600
31 Mar 202212.6413.5712.5813.4613.4651,148,300
30 Mar 202212.4613.1212.1612.5512.5554,622,100
29 Mar 202212.7012.8112.2012.3312.3371,021,100
28 Mar 202213.7714.6013.2313.2513.2560,111,500
25 Mar 202214.0014.5513.5313.5913.5953,641,600
24 Mar 202214.6314.9013.9914.1414.1440,252,800
23 Mar 202215.3315.5014.5714.6514.6545,279,500
22 Mar 202214.7014.9414.4814.7214.7240,802,000
21 Mar 202215.3415.9414.5115.0915.0954,305,400
18 Mar 202217.0017.1915.1915.3315.3354,950,100
17 Mar 202217.0617.2716.2116.6216.6240,576,100
16 Mar 202218.8419.3316.8617.0517.0569,977,300
15 Mar 202220.5821.3518.9519.9719.9763,476,900
14 Mar 202219.8321.8018.9220.8820.8875,783,400
11 Mar 202218.4820.0418.4219.9219.9252,245,400
10 Mar 202221.1521.3119.3419.3719.3756,372,400
09 Mar 202220.3420.9819.8320.7520.7563,613,100
08 Mar 202222.1923.4720.3122.0122.01107,430,800
07 Mar 202219.9822.5019.9322.4022.4086,202,000
04 Mar 202220.2021.1019.6619.8519.85106,372,900
03 Mar 202218.1619.3617.7918.6418.6474,777,700
02 Mar 202220.0120.2318.1718.4418.4473,145,900
01 Mar 202218.2120.7617.8620.3420.34108,868,200
28 Feb 202218.2318.5517.0317.5417.5496,864,300
25 Feb 202217.2317.7616.0316.3716.3781,075,600
24 Feb 202221.3421.3917.2817.4417.44125,021,800
23 Feb 202216.1918.4016.1118.2818.28102,299,300
22 Feb 202217.3418.2416.3516.8216.82114,548,400
18 Feb 202216.6617.6416.2717.0117.01110,962,500
17 Feb 202215.1816.5515.0916.4216.42103,771,000
16 Feb 202215.1915.6613.9014.0314.0379,278,500
15 Feb 202215.1815.7814.8214.8914.8975,799,800
14 Feb 202216.9618.5816.6416.9316.93149,801,000
11 Feb 202214.0117.5413.8516.6616.66164,721,300
10 Feb 202213.2814.5212.3714.0614.06120,098,300
09 Feb 202212.5212.7512.3112.3412.3448,001,700
08 Feb 202213.8514.2213.0113.0913.0960,195,700
07 Feb 202214.1514.3913.5814.0314.0349,749,300
04 Feb 202215.2115.8913.9114.6414.6485,422,000
03 Feb 202214.3615.6913.8015.4715.4796,569,100
02 Feb 202213.4113.9413.0113.1113.1162,491,700
01 Feb 202214.7815.4313.5013.5713.5759,408,200
31 Jan 202217.2017.4215.2115.2215.2270,285,700
28 Jan 202218.1019.3016.8016.9516.95112,736,900
27 Jan 202217.0919.4016.5718.6518.65112,901,000
26 Jan 202216.7619.1015.6018.4318.43159,500,700
25 Jan 202219.6320.6617.1617.9517.95177,126,700
24 Jan 202219.2422.3917.3017.6817.68203,267,600
21 Jan 202215.5217.2515.0517.2017.20146,220,200
20 Jan 202213.6715.2612.8615.1115.1183,209,100
19 Jan 202213.2814.3813.1714.2014.2080,551,500
18 Jan 202213.0813.8813.0413.6813.6892,711,600
14 Jan 202213.2013.3112.1312.2812.2882,215,500
13 Jan 202211.4512.7211.2712.5512.5562,499,800
12 Jan 202211.4411.8411.1611.5111.5148,866,200
11 Jan 202212.5912.9811.6311.6711.6768,475,800
10 Jan 202213.4214.4812.2712.3512.35101,333,500
07 Jan 202213.2313.7412.5812.6712.6762,714,600
06 Jan 202213.2313.6012.6713.2513.2575,777,600
05 Jan 202211.9013.1811.5113.1813.1877,492,200
04 Jan 202211.6712.3111.6211.7711.7745,711,700
03 Jan 202212.1712.5411.7811.8111.8133,860,800
31 Dec 202112.5412.7612.2512.4312.4328,205,200
30 Dec 202112.5012.7712.1812.6012.6026,257,800
29 Dec 202113.0913.3112.4512.6412.6433,537,100
28 Dec 202113.5213.7313.1113.1113.1138,191,300
27 Dec 202113.9714.2513.5213.6113.6130,344,500
23 Dec 202114.1814.2513.8914.1514.1531,820,900
22 Dec 202115.7015.7014.3714.3714.3741,229,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...