ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
33.01
-0.32 (-0.96%)
At close: Apr 15, 2025, 4:00 PM
35.08
+2.07 (6.27%)
After-hours: Apr 15, 2025, 7:54 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 36.49 | 47.48 | 34.75 | 41.80 | 41.80 | 28.18% | 30,164,948 |
| Apr 9, 2025 | 50.30 | 51.85 | 29.76 | 32.61 | 32.61 | -31.62% | 28,564,469 |
| Apr 8, 2025 | 34.47 | 53.21 | 34.02 | 47.69 | 47.69 | 19.97% | 33,082,989 |
| Apr 7, 2025 | 45.70 | 48.14 | 35.65 | 39.75 | 39.75 | -0.10% | 27,370,591 |
| Apr 4, 2025 | 36.49 | 41.30 | 34.09 | 39.79 | 39.79 | 28.85% | 41,981,055 |
| Apr 3, 2025 | 27.59 | 30.99 | 26.52 | 30.88 | 30.88 | 36.94% | 41,650,589 |
| Apr 2, 2025 | 24.97 | 24.99 | 21.95 | 22.55 | 22.55 | -4.04% | 24,632,411 |
| Apr 1, 2025 | 23.93 | 25.21 | 22.98 | 23.50 | 23.50 | 0.30% | 20,583,001 |
| Mar 31, 2025 | 25.49 | 26.11 | 23.08 | 23.43 | 23.43 | 0.26% | 29,757,803 |
| Mar 28, 2025 | 21.24 | 23.65 | 20.88 | 23.37 | 23.37 | 12.25% | 34,681,876 |
| Mar 27, 2025 | 20.92 | 21.51 | 20.32 | 20.82 | 20.82 | 1.22% | 23,270,932 |
| Mar 26, 2025 | 19.30 | 21.19 | 19.30 | 20.57 | 20.57 | 4.58% | 23,471,789 |
| Mar 25, 2025 | 19.23 | 19.80 | 19.19 | 19.67 | 19.67 | 1.44% | 9,129,420 |
| Mar 24, 2025 | 20.32 | 20.44 | 19.38 | 19.39 | 19.39 | -10.06% | 17,923,268 |
| Mar 21, 2025 | 22.33 | 22.65 | 21.40 | 21.56 | 21.56 | -0.19% | 20,250,660 |
| Mar 20, 2025 | 22.74 | 22.88 | 21.25 | 21.60 | 21.60 | -2.35% | 16,414,930 |
| Mar 19, 2025 | 22.95 | 23.23 | 21.30 | 22.12 | 22.12 | -4.86% | 17,323,470 |
| Mar 18, 2025 | 22.19 | 23.80 | 22.18 | 23.25 | 23.25 | 3.89% | 13,747,668 |
| Mar 17, 2025 | 23.32 | 23.38 | 22.18 | 22.38 | 22.38 | -5.93% | 12,705,002 |
| Mar 14, 2025 | 25.94 | 26.14 | 23.64 | 23.79 | 23.79 | -12.31% | 16,090,623 |
| Mar 13, 2025 | 25.78 | 28.13 | 25.08 | 27.13 | 27.13 | 5.85% | 22,920,027 |
| Mar 12, 2025 | 26.11 | 28.09 | 25.29 | 25.63 | 25.63 | -7.17% | 21,885,505 |
| Mar 11, 2025 | 28.01 | 30.19 | 27.04 | 27.61 | 27.61 | -0.50% | 21,999,466 |
| Mar 10, 2025 | 25.90 | 28.41 | 25.37 | 27.75 | 27.75 | 16.30% | 25,119,760 |
| Mar 7, 2025 | 25.50 | 26.71 | 23.66 | 23.86 | 23.86 | -6.43% | 21,039,161 |
| Mar 6, 2025 | 24.04 | 25.71 | 23.18 | 25.50 | 25.50 | 15.91% | 25,040,722 |
| Mar 5, 2025 | 23.29 | 24.30 | 21.89 | 22.00 | 22.00 | -6.66% | 28,938,670 |
| Mar 4, 2025 | 24.16 | 26.18 | 21.93 | 23.57 | 23.57 | 3.47% | 36,608,941 |
| Mar 3, 2025 | 19.69 | 23.57 | 19.62 | 22.78 | 22.78 | 13.28% | 29,263,543 |
| Feb 28, 2025 | 21.09 | 21.87 | 20.00 | 20.11 | 20.11 | -3.41% | 26,944,993 |
| Feb 27, 2025 | 18.85 | 20.94 | 18.62 | 20.82 | 20.82 | 8.49% | 29,603,681 |
| Feb 26, 2025 | 19.55 | 20.09 | 18.51 | 19.19 | 19.19 | -2.79% | 25,303,507 |
| Feb 25, 2025 | 19.85 | 21.10 | 19.15 | 19.74 | 19.74 | 0.87% | 33,735,478 |
| Feb 24, 2025 | 18.88 | 20.25 | 18.52 | 19.57 | 19.57 | 0.88% | 28,584,211 |
| Feb 21, 2025 | 17.60 | 19.61 | 17.58 | 19.40 | 19.40 | 10.54% | 41,965,355 |
| Feb 20, 2025 | 17.42 | 18.05 | 17.27 | 17.55 | 17.55 | 0.52% | 19,911,666 |
| Feb 19, 2025 | 17.98 | 18.01 | 17.44 | 17.46 | 17.46 | -1.58% | 12,899,519 |
| Feb 18, 2025 | 17.70 | 18.00 | 17.54 | 17.74 | 17.74 | -0.73% | 16,065,089 |
| Feb 14, 2025 | 17.96 | 18.20 | 17.79 | 17.87 | 17.87 | -0.67% | 14,279,927 |
| Feb 13, 2025 | 18.36 | 18.74 | 17.96 | 17.99 | 17.99 | -2.49% | 21,264,160 |
| Feb 12, 2025 | 19.18 | 19.34 | 18.33 | 18.45 | 18.45 | -0.65% | 22,913,992 |
| Feb 11, 2025 | 18.74 | 18.76 | 18.28 | 18.57 | 18.57 | 0.43% | 11,128,349 |
| Feb 10, 2025 | 18.65 | 18.94 | 18.46 | 18.49 | 18.49 | -3.65% | 14,127,982 |
| Feb 7, 2025 | 18.07 | 19.27 | 18.03 | 19.19 | 19.19 | 5.04% | 28,205,910 |
| Feb 6, 2025 | 18.25 | 18.80 | 18.17 | 18.27 | 18.27 | -1.03% | 13,181,257 |
| Feb 5, 2025 | 19.14 | 19.49 | 18.40 | 18.46 | 18.46 | -3.35% | 17,216,803 |
| Feb 4, 2025 | 19.57 | 19.96 | 18.88 | 19.10 | 19.10 | -4.21% | 15,216,322 |