ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
15.60
-1.79 (-10.29%)
At close: Aug 4, 2025, 4:00 PM
15.39
-0.21 (-1.35%)
After-hours: Aug 4, 2025, 8:00 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.67 | 16.70 | 15.60 | 15.60 | 15.60 | -10.29% | 20,924,454 |
| Aug 1, 2025 | 16.59 | 17.93 | 16.56 | 17.39 | 17.39 | 12.63% | 65,733,839 |
| Jul 31, 2025 | 14.94 | 15.63 | 14.74 | 15.44 | 15.44 | 0.13% | 29,991,079 |
| Jul 30, 2025 | 15.20 | 15.77 | 14.98 | 15.42 | 15.42 | 0.78% | 29,372,911 |
| Jul 29, 2025 | 14.52 | 15.42 | 14.40 | 15.30 | 15.30 | 3.45% | 23,927,025 |
| Jul 28, 2025 | 14.93 | 15.12 | 14.76 | 14.79 | 14.79 | -4.15% | 20,124,722 |
| Jul 25, 2025 | 15.66 | 15.73 | 15.36 | 15.43 | 15.43 | -1.22% | 16,113,617 |
| Jul 24, 2025 | 15.55 | 15.70 | 15.35 | 15.62 | 15.62 | -0.57% | 14,276,416 |
| Jul 23, 2025 | 16.34 | 16.57 | 15.66 | 15.71 | 15.71 | -6.04% | 22,062,208 |
| Jul 22, 2025 | 16.71 | 17.35 | 16.63 | 16.72 | 16.72 | -0.42% | 15,338,082 |
| Jul 21, 2025 | 16.74 | 16.84 | 16.31 | 16.79 | 16.79 | -1.12% | 13,444,803 |
| Jul 18, 2025 | 17.05 | 17.30 | 16.96 | 16.98 | 16.98 | -2.25% | 13,503,728 |
| Jul 17, 2025 | 17.36 | 17.48 | 17.18 | 17.37 | 17.37 | -0.40% | 10,411,512 |
| Jul 16, 2025 | 17.16 | 18.68 | 17.07 | 17.44 | 17.44 | 1.04% | 28,408,277 |
| Jul 15, 2025 | 16.89 | 17.32 | 16.85 | 17.26 | 17.26 | -0.92% | 15,158,545 |
| Jul 14, 2025 | 17.29 | 17.47 | 17.14 | 17.42 | 17.42 | 2.29% | 12,994,827 |
| Jul 11, 2025 | 17.43 | 17.52 | 16.79 | 17.03 | 17.03 | 0.77% | 17,698,599 |
| Jul 10, 2025 | 17.00 | 17.19 | 16.83 | 16.90 | 16.90 | -1.40% | 11,746,272 |
| Jul 9, 2025 | 17.38 | 17.65 | 17.07 | 17.14 | 17.14 | -4.99% | 20,102,312 |
| Jul 8, 2025 | 18.19 | 18.29 | 17.84 | 18.04 | 18.04 | -3.37% | 14,486,917 |
| Jul 7, 2025 | 18.74 | 19.26 | 18.59 | 18.67 | 18.67 | 1.19% | 24,617,730 |
| Jul 3, 2025 | 18.15 | 18.54 | 18.02 | 18.45 | 18.45 | -1.07% | 15,586,318 |
| Jul 2, 2025 | 18.73 | 18.87 | 18.39 | 18.65 | 18.65 | -0.37% | 13,982,784 |
| Jul 1, 2025 | 18.94 | 18.96 | 18.45 | 18.72 | 18.72 | -0.16% | 15,649,082 |
| Jun 30, 2025 | 18.55 | 18.98 | 18.50 | 18.75 | 18.75 | -0.85% | 11,122,140 |
| Jun 27, 2025 | 18.69 | 19.47 | 18.64 | 18.91 | 18.91 | 0.21% | 14,764,632 |
| Jun 26, 2025 | 19.02 | 19.04 | 18.73 | 18.87 | 18.87 | -1.10% | 9,193,127 |
| Jun 25, 2025 | 19.11 | 19.54 | 19.04 | 19.08 | 19.08 | -1.95% | 8,820,829 |
| Jun 24, 2025 | 19.96 | 20.00 | 19.44 | 19.46 | 19.46 | -9.91% | 18,429,820 |
| 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 |