ProShares Ultra VIX Short-Term Futures ETF (UVXY)

UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.63	41.65	37.57	40.59	40.59	2.16%	13,546,857
Feb 12, 2026	35.74	39.85	35.43	39.73	39.73	9.42%	13,125,250
Feb 11, 2026	35.16	37.59	35.07	36.31	36.31	0.08%	8,882,738
Feb 10, 2026	35.46	36.50	35.17	36.28	36.28	2.72%	6,134,104
Feb 9, 2026	37.06	37.39	35.20	35.32	35.32	-5.31%	4,765,867
Feb 6, 2026	39.22	39.46	36.80	37.30	37.30	-9.16%	8,150,344
Feb 5, 2026	39.82	41.88	38.44	41.06	41.06	9.00%	15,047,671
Feb 4, 2026	36.38	39.93	36.03	37.67	37.67	2.59%	15,310,397
Feb 3, 2026	34.83	39.11	34.65	36.72	36.72	6.04%	13,430,131
Feb 2, 2026	36.92	36.92	34.32	34.63	34.63	-6.98%	8,572,714
Jan 30, 2026	37.32	38.08	35.88	37.23	37.23	1.55%	9,137,866
Jan 29, 2026	36.96	39.91	36.55	36.66	36.66	1.10%	10,733,301
Jan 28, 2026	35.87	36.95	35.45	36.26	36.26	0.03%	7,369,412
Jan 27, 2026	35.24	36.25	34.82	36.25	36.25	2.63%	4,608,484
Jan 26, 2026	35.28	35.51	34.58	35.32	35.32	-0.25%	4,765,422
Jan 23, 2026	35.10	35.54	34.07	35.41	35.41	3.03%	7,253,018
Jan 22, 2026	34.96	35.77	34.37	34.37	34.37	-3.94%	6,410,872
Jan 21, 2026	38.95	39.74	35.20	35.78	35.78	-13.80%	12,163,830
Jan 20, 2026	40.16	42.50	38.09	41.51	41.51	16.80%	17,095,842
Jan 16, 2026	35.03	35.99	34.78	35.54	35.54	0.65%	6,791,427
Jan 15, 2026	35.19	35.65	34.72	35.31	35.31	-4.62%	7,637,188
Jan 14, 2026	36.97	38.41	36.46	37.02	37.02	3.96%	12,722,852
Jan 13, 2026	34.07	36.16	34.07	35.61	35.61	3.70%	8,853,916
Jan 12, 2026	35.36	35.36	34.23	34.34	34.34	0.26%	4,771,901
Jan 9, 2026	34.91	35.59	33.95	34.25	34.25	-2.56%	6,870,044
Jan 8, 2026	35.84	35.99	34.78	35.15	35.15	-1.21%	6,546,458
Jan 7, 2026	34.99	35.93	34.99	35.58	35.58	2.45%	5,587,615
Jan 6, 2026	35.42	35.46	34.62	34.73	34.73	-2.06%	5,104,185
Jan 5, 2026	34.55	35.46	34.28	35.46	35.46	1.40%	5,397,647
Jan 2, 2026	34.86	35.84	34.64	34.97	34.97	-2.67%	6,229,738
Dec 31, 2025	35.35	36.08	34.95	35.93	35.93	1.44%	5,205,256
Dec 30, 2025	35.94	35.94	35.10	35.42	35.42	-1.94%	4,010,025
Dec 29, 2025	37.28	37.29	35.67	36.12	36.12	-1.74%	5,015,811
Dec 26, 2025	36.57	37.47	36.53	36.76	36.76	-0.35%	3,478,630
Dec 24, 2025	36.77	37.07	36.53	36.89	36.89	-0.24%	2,139,958
Dec 23, 2025	37.08	37.16	36.61	36.98	36.98	0.49%	4,483,059
Dec 22, 2025	37.54	37.84	36.67	36.80	36.80	-4.81%	5,383,743
Dec 19, 2025	40.40	40.45	38.53	38.66	38.66	-5.89%	6,814,344
Dec 18, 2025	41.65	42.55	40.60	41.08	41.08	-5.02%	10,864,505
Dec 17, 2025	41.78	43.39	41.16	43.25	43.25	2.76%	11,122,044
Dec 16, 2025	42.57	43.66	41.66	42.09	42.09	-0.31%	11,821,740
Dec 15, 2025	41.59	43.76	41.43	42.22	42.22	-0.14%	9,583,343
Dec 12, 2025	41.76	45.19	41.33	42.28	42.28	0.17%	14,623,826
Dec 11, 2025	43.79	45.12	42.09	42.21	42.21	-2.16%	10,243,830
Dec 10, 2025	46.21	46.67	42.97	43.14	43.14	-6.05%	12,377,757
Dec 9, 2025	45.95	46.25	44.98	45.92	45.92	0.48%	6,489,133
Dec 8, 2025	44.67	46.58	44.66	45.70	45.70	2.10%	7,999,475
Dec 5, 2025	45.39	45.87	44.75	44.76	44.76	-1.97%	7,079,154
Dec 4, 2025	45.86	46.90	45.55	45.66	45.66	-1.66%	6,654,854
Dec 3, 2025	47.61	47.79	46.16	46.43	46.43	-0.68%	6,160,877

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.