ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
11.79
+0.68 (6.12%)
At close: Oct 14, 2025, 4:00 PM EDT
11.80
+0.01 (0.08%)
After-hours: Oct 14, 2025, 8:00 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.06 | 12.60 | 11.25 | 11.79 | 11.79 | 6.12% | 46,174,094 |
| Oct 13, 2025 | 11.50 | 11.60 | 10.96 | 11.11 | 11.11 | -11.05% | 36,760,214 |
| Oct 10, 2025 | 10.50 | 12.69 | 10.38 | 12.49 | 12.49 | 19.07% | 145,217,413 |
| Oct 9, 2025 | 10.40 | 10.76 | 10.35 | 10.49 | 10.49 | 0.38% | 24,617,292 |
| Oct 8, 2025 | 10.65 | 10.77 | 10.43 | 10.45 | 10.45 | -2.70% | 16,756,626 |
| Oct 7, 2025 | 10.38 | 10.87 | 10.32 | 10.74 | 10.74 | 3.07% | 27,603,956 |
| Oct 6, 2025 | 10.40 | 10.63 | 10.37 | 10.42 | 10.42 | -0.76% | 15,007,814 |
| Oct 3, 2025 | 10.49 | 10.72 | 10.43 | 10.50 | 10.50 | -0.94% | 18,253,111 |
| Oct 2, 2025 | 10.31 | 10.62 | 10.29 | 10.60 | 10.60 | 2.02% | 19,507,951 |
| Oct 1, 2025 | 10.61 | 10.63 | 10.32 | 10.39 | 10.39 | -0.48% | 15,968,019 |
| Sep 30, 2025 | 10.62 | 10.68 | 10.39 | 10.44 | 10.44 | -0.38% | 15,493,757 |
| Sep 29, 2025 | 10.27 | 10.64 | 10.24 | 10.48 | 10.48 | 1.35% | 20,656,742 |
| Sep 26, 2025 | 10.83 | 11.10 | 10.32 | 10.34 | 10.34 | -6.09% | 24,624,587 |
| Sep 25, 2025 | 11.13 | 11.30 | 10.65 | 11.01 | 11.01 | 2.23% | 38,667,224 |
| Sep 24, 2025 | 10.87 | 11.28 | 10.77 | 10.77 | 10.77 | -1.73% | 21,594,924 |
| Sep 23, 2025 | 10.72 | 11.25 | 10.71 | 10.96 | 10.96 | 1.58% | 37,562,990 |
| Sep 22, 2025 | 10.65 | 10.82 | 10.51 | 10.79 | 10.79 | 2.66% | 19,644,828 |
| Sep 19, 2025 | 10.38 | 10.74 | 10.38 | 10.51 | 10.51 | -0.28% | 19,249,851 |
| Sep 18, 2025 | 10.29 | 10.57 | 10.25 | 10.54 | 10.54 | -0.09% | 22,122,419 |
| Sep 17, 2025 | 11.03 | 11.06 | 10.31 | 10.55 | 10.55 | -5.38% | 40,146,723 |
| Sep 16, 2025 | 10.90 | 11.19 | 10.89 | 11.15 | 11.15 | 2.48% | 23,585,821 |
| Sep 15, 2025 | 10.55 | 10.94 | 10.52 | 10.88 | 10.88 | 1.59% | 22,128,298 |
| Sep 12, 2025 | 10.74 | 10.79 | 10.55 | 10.71 | 10.71 | -0.28% | 13,621,164 |
| Sep 11, 2025 | 10.87 | 10.96 | 10.73 | 10.74 | 10.74 | -3.33% | 18,313,080 |
| Sep 10, 2025 | 11.01 | 11.28 | 10.95 | 11.11 | 11.11 | -1.16% | 24,981,638 |
| Sep 9, 2025 | 11.38 | 11.61 | 11.20 | 11.24 | 11.24 | -0.71% | 17,590,166 |
| Sep 8, 2025 | 11.48 | 11.52 | 11.26 | 11.32 | 11.32 | -2.71% | 17,793,181 |
| Sep 5, 2025 | 11.18 | 12.13 | 11.16 | 11.64 | 11.64 | 0.30% | 32,434,748 |
| Sep 4, 2025 | 12.03 | 12.07 | 11.57 | 11.60 | 11.60 | -4.37% | 17,835,016 |
| Sep 3, 2025 | 12.50 | 12.55 | 12.12 | 12.13 | 12.13 | -3.81% | 21,405,765 |
| Sep 2, 2025 | 13.00 | 13.38 | 12.60 | 12.61 | 12.61 | 4.56% | 39,341,706 |
| Aug 29, 2025 | 11.68 | 12.22 | 11.57 | 12.06 | 12.06 | 3.17% | 24,988,324 |
| Aug 28, 2025 | 11.69 | 11.94 | 11.62 | 11.69 | 11.69 | -1.76% | 15,116,250 |
| Aug 27, 2025 | 11.93 | 12.16 | 11.84 | 11.90 | 11.90 | 0.42% | 13,542,097 |
| Aug 26, 2025 | 12.11 | 12.14 | 11.84 | 11.85 | 11.85 | -1.17% | 10,379,470 |
| Aug 25, 2025 | 12.12 | 12.23 | 11.87 | 11.99 | 11.99 | 0.67% | 12,629,216 |
| 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 |