Skip to main content
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
29.83
+1.35 (4.74%)
At close: May 6, 2025, 4:00 PM
29.41
-0.42 (-1.41%)
After-hours: May 6, 2025, 7:44 PM EDT

UVXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202529.6330.3028.8730.1430.145.83%11,397,770
May 5, 202528.4828.8327.7228.4828.482.78%8,602,350
May 2, 202528.6528.9727.6127.7127.71-6.19%11,094,280
May 1, 202529.0130.2528.8629.5429.54-2.38%10,392,576
Apr 30, 202530.7532.9029.8730.2630.263.81%16,574,887
Apr 29, 202530.0930.3829.0329.1529.15-1.79%9,583,489
Apr 28, 202528.9631.3128.8029.6829.680.64%11,989,023
Apr 25, 202531.2432.1929.4029.4929.49-5.54%10,708,656
Apr 24, 202532.6832.8031.0731.2231.22-5.22%8,264,851
Apr 23, 202532.3534.8131.4332.9432.94-6.47%11,238,534
Apr 22, 202536.7336.8734.6935.2235.22-9.11%10,543,195
Apr 21, 202536.3240.0335.9338.7538.759.28%13,009,135
Apr 17, 202535.6536.6435.0935.4635.46-4.08%8,411,683
Apr 16, 202535.0038.2733.2936.9736.9712.00%18,599,162
Apr 15, 202533.3734.0131.3233.0133.01-0.96%13,711,353
Apr 14, 202534.9339.0933.0333.3333.33-17.62%17,978,872
Apr 11, 202543.6846.9539.9340.4640.46-3.21%19,161,075
Apr 10, 202536.4947.4834.7541.8041.8028.18%30,164,948
Apr 9, 202550.3051.8529.7632.6132.61-31.62%28,564,469
Apr 8, 202534.4753.2134.0247.6947.6919.97%33,082,989
Apr 7, 202545.7048.1435.6539.7539.75-0.10%27,370,591
Apr 4, 202536.4941.3034.0939.7939.7928.85%41,981,055
Apr 3, 202527.5930.9926.5230.8830.8836.94%41,650,589
Apr 2, 202524.9724.9921.9522.5522.55-4.04%24,632,411
Apr 1, 202523.9325.2122.9823.5023.500.30%20,583,001
Mar 31, 202525.4926.1123.0823.4323.430.26%29,757,803
Mar 28, 202521.2423.6520.8823.3723.3712.25%34,681,876
Mar 27, 202520.9221.5120.3220.8220.821.22%23,270,932
Mar 26, 202519.3021.1919.3020.5720.574.58%23,471,789
Mar 25, 202519.2319.8019.1919.6719.671.44%9,129,420
Mar 24, 202520.3220.4419.3819.3919.39-10.06%17,923,268
Mar 21, 202522.3322.6521.4021.5621.56-0.19%20,250,660
Mar 20, 202522.7422.8821.2521.6021.60-2.35%16,414,930
Mar 19, 202522.9523.2321.3022.1222.12-4.86%17,323,470
Mar 18, 202522.1923.8022.1823.2523.253.89%13,747,668
Mar 17, 202523.3223.3822.1822.3822.38-5.93%12,705,002
Mar 14, 202525.9426.1423.6423.7923.79-12.31%16,090,623
Mar 13, 202525.7828.1325.0827.1327.135.85%22,920,027
Mar 12, 202526.1128.0925.2925.6325.63-7.17%21,885,505
Mar 11, 202528.0130.1927.0427.6127.61-0.50%21,999,466
Mar 10, 202525.9028.4125.3727.7527.7516.30%25,119,760
Mar 7, 202525.5026.7123.6623.8623.86-6.43%21,039,161
Mar 6, 202524.0425.7123.1825.5025.5015.91%25,040,722
Mar 5, 202523.2924.3021.8922.0022.00-6.66%28,938,670
Mar 4, 202524.1626.1821.9323.5723.573.47%36,608,941
Mar 3, 202519.6923.5719.6222.7822.7813.28%29,263,543
Feb 28, 202521.0921.8720.0020.1120.11-3.41%26,944,993
Feb 27, 202518.8520.9418.6220.8220.828.49%29,603,681
Feb 26, 202519.5520.0918.5119.1919.19-2.79%25,303,507
Feb 25, 202519.8521.1019.1519.7419.740.87%33,735,478