Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202521.8722.5421.8622.3622.361.87%8,760,561
May 27, 202523.4123.8521.8921.9521.95-15.09%14,473,860
May 23, 202525.9726.2024.6525.8525.8510.14%24,207,513
May 22, 202523.9824.3022.9123.4723.47-1.35%18,731,403
May 21, 202522.3224.2721.6823.7923.7910.45%28,509,827
May 20, 202521.8422.4421.5021.5421.54-1.33%16,695,932
May 19, 202522.9023.0021.6321.8321.831.49%13,309,194
May 16, 202521.3021.7721.1121.5121.51-0.55%10,655,271
May 15, 202522.4922.8021.5821.6321.63-2.30%10,427,450
May 14, 202521.4522.3221.4522.1422.142.98%13,076,694
May 13, 202521.2121.5420.5421.5021.50-0.97%12,976,402
May 12, 202523.8123.9521.6721.7121.71-19.56%14,814,085
May 9, 202527.0927.4126.5126.9926.99-1.28%10,024,425
May 8, 202528.1828.5626.9027.3427.34-5.56%13,907,077
May 7, 202529.5830.4628.6828.9528.95-3.95%12,187,463
May 6, 202529.6330.3028.8730.1430.145.83%11,898,726
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