ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
19.46
-2.14 (-9.91%)
At close: Jun 24, 2025, 4:00 PM
19.26
-0.20 (-1.03%)
Pre-market: Jun 25, 2025, 5:16 AM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 19.96 | 20.00 | 19.44 | 19.46 | 19.46 | -9.91% | 18,194,591 |
| 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 |
| Jun 12, 2025 | 20.80 | 21.00 | 20.27 | 20.75 | 20.75 | 1.72% | 14,703,455 |
| Jun 11, 2025 | 19.63 | 20.87 | 19.30 | 20.40 | 20.40 | 1.04% | 24,624,507 |
| Jun 10, 2025 | 20.22 | 20.45 | 19.97 | 20.19 | 20.19 | -0.59% | 11,098,323 |
| Jun 9, 2025 | 20.45 | 20.58 | 20.02 | 20.31 | 20.31 | -1.65% | 9,031,675 |
| Jun 6, 2025 | 21.10 | 21.20 | 20.52 | 20.65 | 20.65 | -6.09% | 14,357,829 |
| Jun 5, 2025 | 21.01 | 22.30 | 20.47 | 21.99 | 21.99 | 3.05% | 24,371,157 |
| Jun 4, 2025 | 21.37 | 21.66 | 21.24 | 21.34 | 21.34 | -0.61% | 12,625,571 |
| Jun 3, 2025 | 21.99 | 22.17 | 21.34 | 21.47 | 21.47 | -2.98% | 11,431,524 |
| Jun 2, 2025 | 22.88 | 23.14 | 22.12 | 22.13 | 22.13 | -2.04% | 12,809,271 |
| May 30, 2025 | 22.77 | 23.89 | 22.17 | 22.59 | 22.59 | 1.16% | 23,100,279 |
| May 29, 2025 | 21.46 | 22.84 | 21.46 | 22.33 | 22.33 | -0.13% | 16,727,773 |
| 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 |