ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
11.99
+0.08 (0.67%)
At close: Aug 25, 2025, 4:00 PM
11.97
-0.02 (-0.17%)
After-hours: Aug 25, 2025, 7:22 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 12.12 | 12.23 | 11.87 | 11.99 | - | 0.67% | 12,517,402 |
| Aug 22, 2025 | 13.53 | 13.55 | 11.91 | 11.91 | 11.91 | -12.49% | 36,883,970 |
| Aug 21, 2025 | 13.60 | 13.93 | 13.42 | 13.61 | 13.61 | 2.02% | 19,827,512 |
| Aug 20, 2025 | 13.47 | 14.07 | 13.26 | 13.34 | 13.34 | -0.37% | 32,742,718 |
| Aug 19, 2025 | 12.83 | 13.52 | 12.80 | 13.39 | 13.39 | 2.84% | 26,351,317 |
| Aug 18, 2025 | 13.49 | 13.50 | 12.87 | 13.02 | 13.02 | -3.70% | 23,776,782 |
| Aug 15, 2025 | 13.46 | 13.70 | 13.40 | 13.52 | 13.52 | -0.52% | 24,089,107 |
| Aug 14, 2025 | 13.91 | 13.97 | 13.48 | 13.59 | 13.59 | 0.67% | 20,639,036 |
| Aug 13, 2025 | 13.36 | 13.67 | 13.34 | 13.50 | 13.50 | -1.17% | 16,106,097 |
| Aug 12, 2025 | 14.19 | 14.22 | 13.61 | 13.66 | 13.66 | -6.18% | 26,572,016 |
| Aug 11, 2025 | 14.42 | 14.70 | 14.26 | 14.56 | 14.56 | 0.48% | 12,800,544 |
| Aug 8, 2025 | 14.90 | 14.97 | 14.47 | 14.49 | 14.49 | -4.92% | 19,884,056 |
| Aug 7, 2025 | 14.78 | 15.62 | 14.71 | 15.24 | 15.24 | 1.06% | 18,290,445 |
| Aug 6, 2025 | 15.80 | 15.97 | 15.05 | 15.08 | 15.08 | -4.92% | 17,878,225 |
| Aug 5, 2025 | 15.54 | 16.54 | 15.50 | 15.86 | 15.86 | 1.67% | 19,819,755 |
| Aug 4, 2025 | 16.67 | 16.70 | 15.60 | 15.60 | 15.60 | -10.29% | 20,924,454 |
| Aug 1, 2025 | 16.59 | 17.93 | 16.56 | 17.39 | 17.39 | 12.63% | 65,733,839 |
| Jul 31, 2025 | 14.94 | 15.63 | 14.74 | 15.44 | 15.44 | 0.13% | 29,991,079 |
| Jul 30, 2025 | 15.20 | 15.77 | 14.98 | 15.42 | 15.42 | 0.78% | 29,372,911 |
| Jul 29, 2025 | 14.52 | 15.42 | 14.40 | 15.30 | 15.30 | 3.45% | 23,927,025 |
| Jul 28, 2025 | 14.93 | 15.12 | 14.76 | 14.79 | 14.79 | -4.15% | 20,124,722 |
| Jul 25, 2025 | 15.66 | 15.73 | 15.36 | 15.43 | 15.43 | -1.22% | 16,113,617 |
| Jul 24, 2025 | 15.55 | 15.70 | 15.35 | 15.62 | 15.62 | -0.57% | 14,276,416 |
| Jul 23, 2025 | 16.34 | 16.57 | 15.66 | 15.71 | 15.71 | -6.04% | 22,062,208 |
| Jul 22, 2025 | 16.71 | 17.35 | 16.63 | 16.72 | 16.72 | -0.42% | 15,338,082 |
| Jul 21, 2025 | 16.74 | 16.84 | 16.31 | 16.79 | 16.79 | -1.12% | 13,444,803 |
| Jul 18, 2025 | 17.05 | 17.30 | 16.96 | 16.98 | 16.98 | -2.25% | 13,503,728 |
| Jul 17, 2025 | 17.36 | 17.48 | 17.18 | 17.37 | 17.37 | -0.40% | 10,411,512 |
| Jul 16, 2025 | 17.16 | 18.68 | 17.07 | 17.44 | 17.44 | 1.04% | 28,408,277 |
| Jul 15, 2025 | 16.89 | 17.32 | 16.85 | 17.26 | 17.26 | -0.92% | 15,158,545 |
| Jul 14, 2025 | 17.29 | 17.47 | 17.14 | 17.42 | 17.42 | 2.29% | 12,994,827 |
| Jul 11, 2025 | 17.43 | 17.52 | 16.79 | 17.03 | 17.03 | 0.77% | 17,698,599 |
| Jul 10, 2025 | 17.00 | 17.19 | 16.83 | 16.90 | 16.90 | -1.40% | 11,746,272 |
| Jul 9, 2025 | 17.38 | 17.65 | 17.07 | 17.14 | 17.14 | -4.99% | 20,102,312 |
| Jul 8, 2025 | 18.19 | 18.29 | 17.84 | 18.04 | 18.04 | -3.37% | 14,486,917 |
| Jul 7, 2025 | 18.74 | 19.26 | 18.59 | 18.67 | 18.67 | 1.19% | 24,617,730 |
| Jul 3, 2025 | 18.15 | 18.54 | 18.02 | 18.45 | 18.45 | -1.07% | 15,586,318 |
| Jul 2, 2025 | 18.73 | 18.87 | 18.39 | 18.65 | 18.65 | -0.37% | 13,982,784 |
| Jul 1, 2025 | 18.94 | 18.96 | 18.45 | 18.72 | 18.72 | -0.16% | 15,649,082 |
| Jun 30, 2025 | 18.55 | 18.98 | 18.50 | 18.75 | 18.75 | -0.85% | 11,122,140 |
| Jun 27, 2025 | 18.69 | 19.47 | 18.64 | 18.91 | 18.91 | 0.21% | 14,764,632 |
| Jun 26, 2025 | 19.02 | 19.04 | 18.73 | 18.87 | 18.87 | -1.10% | 9,193,127 |
| Jun 25, 2025 | 19.11 | 19.54 | 19.04 | 19.08 | 19.08 | -1.95% | 8,820,829 |
| Jun 24, 2025 | 19.96 | 20.00 | 19.44 | 19.46 | 19.46 | -9.91% | 18,429,820 |
| Jun 23, 2025 | 21.97 | 23.36 | 21.56 | 21.60 | 21.60 | -2.26% | 40,564,660 |
| Jun 20, 2025 | 21.40 | 22.54 | 21.24 | 22.10 | 22.10 | 1.94% | 23,653,636 |
| Jun 18, 2025 | 22.58 | 22.93 | 21.09 | 21.68 | 21.68 | -3.77% | 29,429,470 |
| Jun 17, 2025 | 21.34 | 23.17 | 21.15 | 22.53 | 22.53 | 8.37% | 31,734,585 |
| Jun 16, 2025 | 21.84 | 21.87 | 20.51 | 20.79 | 20.79 | -10.47% | 22,701,752 |
| Jun 13, 2025 | 22.32 | 23.74 | 21.44 | 23.22 | 23.22 | 11.90% | 47,349,907 |