News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	15.96	16.12	15.04	15.09	15.09	51,544,600
13 May 2022	16.78	17.09	16.05	16.11	16.11	63,660,400
12 May 2022	18.75	19.35	17.64	17.82	17.82	79,842,400
11 May 2022	18.61	18.90	17.10	18.30	18.30	99,138,200
10 May 2022	18.04	19.63	17.92	18.50	18.50	84,817,100
09 May 2022	18.55	19.75	18.25	19.49	19.49	116,171,700
06 May 2022	18.14	19.65	17.30	17.38	17.38	131,987,600
05 May 2022	14.57	18.31	14.41	17.76	17.76	132,088,400
04 May 2022	15.96	16.32	13.86	14.06	14.06	92,555,200
03 May 2022	17.49	17.75	16.20	16.31	16.31	79,111,400
02 May 2022	18.38	19.76	17.70	17.84	17.84	121,743,100
29 Apr 2022	16.73	18.42	15.98	18.27	18.27	97,252,800
28 Apr 2022	16.40	17.11	15.25	16.36	16.36	92,678,800
27 Apr 2022	17.27	17.80	16.21	17.75	17.75	127,109,700
26 Apr 2022	15.27	17.34	15.25	17.23	17.23	119,743,600
25 Apr 2022	15.73	16.79	14.75	14.85	14.85	141,418,400
22 Apr 2022	13.07	15.57	12.92	15.39	15.39	144,101,100
21 Apr 2022	11.38	13.33	11.34	13.02	13.02	100,837,700
20 Apr 2022	11.81	12.16	11.56	11.70	11.70	65,741,100
19 Apr 2022	13.06	13.17	11.92	12.13	12.13	57,802,300
18 Apr 2022	13.56	13.60	12.89	13.12	13.12	64,185,600
14 Apr 2022	12.62	13.43	12.30	13.34	13.34	58,049,900
13 Apr 2022	14.47	14.52	12.83	12.94	12.94	61,252,300
12 Apr 2022	13.68	14.47	13.19	14.40	14.40	76,308,200
11 Apr 2022	13.52	14.20	13.27	14.16	14.16	69,865,200
08 Apr 2022	13.35	13.57	12.57	13.10	13.10	66,919,800
07 Apr 2022	13.82	14.21	12.94	13.13	13.13	67,100,600
06 Apr 2022	13.89	14.80	13.52	13.64	13.64	107,992,300
05 Apr 2022	12.00	13.28	11.84	13.22	13.22	75,592,400
04 Apr 2022	12.60	12.75	11.74	11.78	11.78	41,949,100
01 Apr 2022	13.13	13.57	12.70	12.75	12.75	54,949,600
31 Mar 2022	12.64	13.57	12.58	13.46	13.46	51,148,300
30 Mar 2022	12.46	13.12	12.16	12.55	12.55	54,622,100
29 Mar 2022	12.70	12.81	12.20	12.33	12.33	71,021,100
28 Mar 2022	13.77	14.60	13.23	13.25	13.25	60,111,500
25 Mar 2022	14.00	14.55	13.53	13.59	13.59	53,641,600
24 Mar 2022	14.63	14.90	13.99	14.14	14.14	40,252,800
23 Mar 2022	15.33	15.50	14.57	14.65	14.65	45,279,500
22 Mar 2022	14.70	14.94	14.48	14.72	14.72	40,802,000
21 Mar 2022	15.34	15.94	14.51	15.09	15.09	54,305,400
18 Mar 2022	17.00	17.19	15.19	15.33	15.33	54,950,100
17 Mar 2022	17.06	17.27	16.21	16.62	16.62	40,576,100
16 Mar 2022	18.84	19.33	16.86	17.05	17.05	69,977,300
15 Mar 2022	20.58	21.35	18.95	19.97	19.97	63,476,900
14 Mar 2022	19.83	21.80	18.92	20.88	20.88	75,783,400
11 Mar 2022	18.48	20.04	18.42	19.92	19.92	52,245,400
10 Mar 2022	21.15	21.31	19.34	19.37	19.37	56,372,400
09 Mar 2022	20.34	20.98	19.83	20.75	20.75	63,613,100
08 Mar 2022	22.19	23.47	20.31	22.01	22.01	107,430,800
07 Mar 2022	19.98	22.50	19.93	22.40	22.40	86,202,000
04 Mar 2022	20.20	21.10	19.66	19.85	19.85	106,372,900
03 Mar 2022	18.16	19.36	17.79	18.64	18.64	74,777,700
02 Mar 2022	20.01	20.23	18.17	18.44	18.44	73,145,900
01 Mar 2022	18.21	20.76	17.86	20.34	20.34	108,868,200
28 Feb 2022	18.23	18.55	17.03	17.54	17.54	96,864,300
25 Feb 2022	17.23	17.76	16.03	16.37	16.37	81,075,600
24 Feb 2022	21.34	21.39	17.28	17.44	17.44	125,021,800
23 Feb 2022	16.19	18.40	16.11	18.28	18.28	102,299,300
22 Feb 2022	17.34	18.24	16.35	16.82	16.82	114,548,400
18 Feb 2022	16.66	17.64	16.27	17.01	17.01	110,962,500
17 Feb 2022	15.18	16.55	15.09	16.42	16.42	103,771,000
16 Feb 2022	15.19	15.66	13.90	14.03	14.03	79,278,500
15 Feb 2022	15.18	15.78	14.82	14.89	14.89	75,799,800
14 Feb 2022	16.96	18.58	16.64	16.93	16.93	149,801,000
11 Feb 2022	14.01	17.54	13.85	16.66	16.66	164,721,300
10 Feb 2022	13.28	14.52	12.37	14.06	14.06	120,098,300
09 Feb 2022	12.52	12.75	12.31	12.34	12.34	48,001,700
08 Feb 2022	13.85	14.22	13.01	13.09	13.09	60,195,700
07 Feb 2022	14.15	14.39	13.58	14.03	14.03	49,749,300
04 Feb 2022	15.21	15.89	13.91	14.64	14.64	85,422,000
03 Feb 2022	14.36	15.69	13.80	15.47	15.47	96,569,100
02 Feb 2022	13.41	13.94	13.01	13.11	13.11	62,491,700
01 Feb 2022	14.78	15.43	13.50	13.57	13.57	59,408,200
31 Jan 2022	17.20	17.42	15.21	15.22	15.22	70,285,700
28 Jan 2022	18.10	19.30	16.80	16.95	16.95	112,736,900
27 Jan 2022	17.09	19.40	16.57	18.65	18.65	112,901,000
26 Jan 2022	16.76	19.10	15.60	18.43	18.43	159,500,700
25 Jan 2022	19.63	20.66	17.16	17.95	17.95	177,126,700
24 Jan 2022	19.24	22.39	17.30	17.68	17.68	203,267,600
21 Jan 2022	15.52	17.25	15.05	17.20	17.20	146,220,200
20 Jan 2022	13.67	15.26	12.86	15.11	15.11	83,209,100
19 Jan 2022	13.28	14.38	13.17	14.20	14.20	80,551,500
18 Jan 2022	13.08	13.88	13.04	13.68	13.68	92,711,600
14 Jan 2022	13.20	13.31	12.13	12.28	12.28	82,215,500
13 Jan 2022	11.45	12.72	11.27	12.55	12.55	62,499,800
12 Jan 2022	11.44	11.84	11.16	11.51	11.51	48,866,200
11 Jan 2022	12.59	12.98	11.63	11.67	11.67	68,475,800
10 Jan 2022	13.42	14.48	12.27	12.35	12.35	101,333,500
07 Jan 2022	13.23	13.74	12.58	12.67	12.67	62,714,600
06 Jan 2022	13.23	13.60	12.67	13.25	13.25	75,777,600
05 Jan 2022	11.90	13.18	11.51	13.18	13.18	77,492,200
04 Jan 2022	11.67	12.31	11.62	11.77	11.77	45,711,700
03 Jan 2022	12.17	12.54	11.78	11.81	11.81	33,860,800
31 Dec 2021	12.54	12.76	12.25	12.43	12.43	28,205,200
30 Dec 2021	12.50	12.77	12.18	12.60	12.60	26,257,800
29 Dec 2021	13.09	13.31	12.45	12.64	12.64	33,537,100
28 Dec 2021	13.52	13.73	13.11	13.11	13.11	38,191,300
27 Dec 2021	13.97	14.25	13.52	13.61	13.61	30,344,500
23 Dec 2021	14.18	14.25	13.89	14.15	14.15	31,820,900
22 Dec 2021	15.70	15.70	14.37	14.37	14.37	41,229,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7025+0.0049(+0.71%)

ASX 2007,112.50+19.50(+0.27%)

OIL115.15+0.95(+0.83%)

GOLD1,833.80+19.80(+1.09%)

BTC-AUD43,330.07+768.73(+1.81%)

News that makes you smarter and richer... For free.

ProShares Ultra VIX Short-Term Futures ETF (UVXY)

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7025
+0.0049(+0.71%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
115.15
+0.95(+0.83%)

GOLD
1,833.80
+19.80(+1.09%)

BTC-AUD
43,330.07
+768.73(+1.81%)