ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
22.36
+0.41 (1.87%)
At close: May 28, 2025, 4:00 PM
21.22
-1.14 (-5.10%)
Pre-market: May 29, 2025, 4:36 AM EDT
UVXY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 21.87 | 22.54 | 21.86 | 22.36 | 22.36 | 1.87% | 8,760,561 |
May 27, 2025 | 23.41 | 23.85 | 21.89 | 21.95 | 21.95 | -15.09% | 14,473,860 |
May 23, 2025 | 25.97 | 26.20 | 24.65 | 25.85 | 25.85 | 10.14% | 24,207,513 |
May 22, 2025 | 23.98 | 24.30 | 22.91 | 23.47 | 23.47 | -1.35% | 18,731,403 |
May 21, 2025 | 22.32 | 24.27 | 21.68 | 23.79 | 23.79 | 10.45% | 28,509,827 |
May 20, 2025 | 21.84 | 22.44 | 21.50 | 21.54 | 21.54 | -1.33% | 16,695,932 |
May 19, 2025 | 22.90 | 23.00 | 21.63 | 21.83 | 21.83 | 1.49% | 13,309,194 |
May 16, 2025 | 21.30 | 21.77 | 21.11 | 21.51 | 21.51 | -0.55% | 10,655,271 |
May 15, 2025 | 22.49 | 22.80 | 21.58 | 21.63 | 21.63 | -2.30% | 10,427,450 |
May 14, 2025 | 21.45 | 22.32 | 21.45 | 22.14 | 22.14 | 2.98% | 13,076,694 |
May 13, 2025 | 21.21 | 21.54 | 20.54 | 21.50 | 21.50 | -0.97% | 12,976,402 |
May 12, 2025 | 23.81 | 23.95 | 21.67 | 21.71 | 21.71 | -19.56% | 14,814,085 |
May 9, 2025 | 27.09 | 27.41 | 26.51 | 26.99 | 26.99 | -1.28% | 10,024,425 |
May 8, 2025 | 28.18 | 28.56 | 26.90 | 27.34 | 27.34 | -5.56% | 13,907,077 |
May 7, 2025 | 29.58 | 30.46 | 28.68 | 28.95 | 28.95 | -3.95% | 12,187,463 |
May 6, 2025 | 29.63 | 30.30 | 28.87 | 30.14 | 30.14 | 5.83% | 11,898,726 |
May 5, 2025 | 28.48 | 28.83 | 27.72 | 28.48 | 28.48 | 2.78% | 8,602,350 |
May 2, 2025 | 28.65 | 28.97 | 27.61 | 27.71 | 27.71 | -6.19% | 11,094,280 |
May 1, 2025 | 29.01 | 30.25 | 28.86 | 29.54 | 29.54 | -2.38% | 10,392,576 |
Apr 30, 2025 | 30.75 | 32.90 | 29.87 | 30.26 | 30.26 | 3.81% | 16,574,887 |
Apr 29, 2025 | 30.09 | 30.38 | 29.03 | 29.15 | 29.15 | -1.79% | 9,583,489 |
Apr 28, 2025 | 28.96 | 31.31 | 28.80 | 29.68 | 29.68 | 0.64% | 11,989,023 |
Apr 25, 2025 | 31.24 | 32.19 | 29.40 | 29.49 | 29.49 | -5.54% | 10,708,656 |
Apr 24, 2025 | 32.68 | 32.80 | 31.07 | 31.22 | 31.22 | -5.22% | 8,264,851 |
Apr 23, 2025 | 32.35 | 34.81 | 31.43 | 32.94 | 32.94 | -6.47% | 11,238,534 |
Apr 22, 2025 | 36.73 | 36.87 | 34.69 | 35.22 | 35.22 | -9.11% | 10,543,195 |
Apr 21, 2025 | 36.32 | 40.03 | 35.93 | 38.75 | 38.75 | 9.28% | 13,009,135 |
Apr 17, 2025 | 35.65 | 36.64 | 35.09 | 35.46 | 35.46 | -4.08% | 8,411,683 |
Apr 16, 2025 | 35.00 | 38.27 | 33.29 | 36.97 | 36.97 | 12.00% | 18,599,162 |
Apr 15, 2025 | 33.37 | 34.01 | 31.32 | 33.01 | 33.01 | -0.96% | 13,711,353 |
Apr 14, 2025 | 34.93 | 39.09 | 33.03 | 33.33 | 33.33 | -17.62% | 17,978,872 |
Apr 11, 2025 | 43.68 | 46.95 | 39.93 | 40.46 | 40.46 | -3.21% | 19,161,075 |
Apr 10, 2025 | 36.49 | 47.48 | 34.75 | 41.80 | 41.80 | 28.18% | 30,164,948 |
Apr 9, 2025 | 50.30 | 51.85 | 29.76 | 32.61 | 32.61 | -31.62% | 28,564,469 |
Apr 8, 2025 | 34.47 | 53.21 | 34.02 | 47.69 | 47.69 | 19.97% | 33,082,989 |
Apr 7, 2025 | 45.70 | 48.14 | 35.65 | 39.75 | 39.75 | -0.10% | 27,370,591 |
Apr 4, 2025 | 36.49 | 41.30 | 34.09 | 39.79 | 39.79 | 28.85% | 41,981,055 |
Apr 3, 2025 | 27.59 | 30.99 | 26.52 | 30.88 | 30.88 | 36.94% | 41,650,589 |
Apr 2, 2025 | 24.97 | 24.99 | 21.95 | 22.55 | 22.55 | -4.04% | 24,632,411 |
Apr 1, 2025 | 23.93 | 25.21 | 22.98 | 23.50 | 23.50 | 0.30% | 20,583,001 |
Mar 31, 2025 | 25.49 | 26.11 | 23.08 | 23.43 | 23.43 | 0.26% | 29,757,803 |
Mar 28, 2025 | 21.24 | 23.65 | 20.88 | 23.37 | 23.37 | 12.25% | 34,681,876 |
Mar 27, 2025 | 20.92 | 21.51 | 20.32 | 20.82 | 20.82 | 1.22% | 23,270,932 |
Mar 26, 2025 | 19.30 | 21.19 | 19.30 | 20.57 | 20.57 | 4.58% | 23,471,789 |
Mar 25, 2025 | 19.23 | 19.80 | 19.19 | 19.67 | 19.67 | 1.44% | 9,129,420 |
Mar 24, 2025 | 20.32 | 20.44 | 19.38 | 19.39 | 19.39 | -10.06% | 17,923,268 |
Mar 21, 2025 | 22.33 | 22.65 | 21.40 | 21.56 | 21.56 | -0.19% | 20,250,660 |
Mar 20, 2025 | 22.74 | 22.88 | 21.25 | 21.60 | 21.60 | -2.35% | 16,414,930 |
Mar 19, 2025 | 22.95 | 23.23 | 21.30 | 22.12 | 22.12 | -4.86% | 17,323,470 |
Mar 18, 2025 | 22.19 | 23.80 | 22.18 | 23.25 | 23.25 | 3.89% | 13,747,668 |