ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
20.36
-0.37 (-1.76%)
Jan 2, 2025, 9:59 AM EST - Market open
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 20.01 | 21.08 | 19.78 | 20.72 | 20.72 | 0.93% | 13,101,009 |
| Dec 30, 2024 | 21.70 | 22.56 | 19.66 | 20.53 | 20.53 | 3.06% | 23,671,921 |
| Dec 27, 2024 | 19.15 | 21.45 | 18.98 | 19.92 | 19.92 | 7.15% | 24,998,932 |
| Dec 26, 2024 | 18.86 | 19.59 | 18.46 | 18.59 | 18.59 | 0.05% | 9,906,261 |
| Dec 24, 2024 | 19.70 | 19.70 | 18.48 | 18.58 | 18.58 | -8.07% | 9,091,806 |
| Dec 23, 2024 | 21.84 | 22.98 | 20.19 | 20.21 | 20.21 | -9.86% | 12,964,074 |
| Dec 20, 2024 | 28.37 | 28.57 | 22.15 | 22.42 | 22.42 | -22.07% | 24,567,963 |
| Dec 19, 2024 | 23.60 | 29.16 | 23.30 | 28.77 | 28.77 | 13.99% | 36,399,783 |
| Dec 18, 2024 | 20.03 | 25.52 | 19.70 | 25.24 | 25.24 | 24.27% | 33,625,023 |
| Dec 17, 2024 | 20.00 | 20.45 | 19.61 | 20.31 | 20.31 | 3.20% | 13,847,497 |
| Dec 16, 2024 | 18.96 | 19.77 | 18.95 | 19.68 | 19.68 | 3.14% | 7,825,091 |
| Dec 13, 2024 | 18.75 | 19.46 | 18.60 | 19.08 | 19.08 | - | 8,451,353 |
| Dec 12, 2024 | 19.01 | 19.40 | 18.69 | 19.08 | 19.08 | 1.11% | 10,484,314 |
| Dec 11, 2024 | 18.52 | 19.00 | 18.36 | 18.87 | 18.87 | -1.97% | 6,751,678 |
| Dec 10, 2024 | 19.09 | 19.39 | 18.80 | 19.25 | 19.25 | -0.05% | 8,686,616 |
| Dec 9, 2024 | 18.64 | 19.52 | 18.53 | 19.26 | 19.26 | 3.27% | 12,903,272 |
| Dec 6, 2024 | 18.61 | 18.94 | 18.47 | 18.65 | 18.65 | -2.66% | 7,359,433 |
| Dec 5, 2024 | 19.21 | 19.29 | 18.91 | 19.16 | 19.16 | 0.58% | 7,709,491 |
| Dec 4, 2024 | 18.56 | 19.05 | 18.34 | 19.05 | 19.05 | 1.17% | 8,199,490 |
| Dec 3, 2024 | 19.30 | 19.67 | 18.66 | 18.83 | 18.83 | -1.26% | 8,668,910 |
| Dec 2, 2024 | 19.26 | 19.33 | 18.95 | 19.07 | 19.07 | -1.19% | 6,719,903 |
| Nov 29, 2024 | 19.55 | 19.58 | 19.15 | 19.30 | 19.30 | -2.77% | 6,645,205 |
| Nov 27, 2024 | 20.04 | 20.80 | 19.72 | 19.85 | 19.85 | -0.65% | 8,971,118 |
| Nov 26, 2024 | 20.29 | 20.29 | 19.71 | 19.98 | 19.98 | -1.62% | 8,888,695 |
| Nov 25, 2024 | 20.48 | 21.80 | 20.25 | 20.31 | 20.31 | -5.45% | 11,700,964 |
| Nov 22, 2024 | 22.61 | 22.77 | 21.44 | 21.48 | 21.48 | -5.67% | 11,206,346 |
| Nov 21, 2024 | 22.10 | 23.99 | 21.92 | 22.77 | 22.77 | -1.30% | 11,890,321 |
| Nov 20, 2024 | 21.96 | 24.37 | 21.84 | 23.07 | 23.07 | 5.01% | 15,153,152 |
| Nov 19, 2024 | 22.72 | 22.80 | 21.13 | 21.97 | 21.97 | 5.22% | 14,277,563 |
| Nov 18, 2024 | 21.84 | 22.12 | 20.36 | 20.88 | 20.88 | -5.52% | 10,619,179 |
| Nov 15, 2024 | 20.44 | 23.49 | 20.28 | 22.10 | 22.10 | 10.56% | 26,156,990 |
| Nov 14, 2024 | 19.85 | 20.21 | 19.50 | 19.99 | 19.99 | -0.15% | 10,244,868 |
| Nov 13, 2024 | 20.52 | 20.90 | 19.91 | 20.02 | 20.02 | -3.42% | 9,831,556 |
| Nov 12, 2024 | 20.95 | 21.55 | 20.61 | 20.73 | 20.73 | -0.58% | 11,423,977 |
| Nov 11, 2024 | 20.58 | 20.88 | 20.31 | 20.85 | 20.85 | -0.43% | 7,955,031 |
| Nov 8, 2024 | 21.10 | 21.49 | 20.76 | 20.94 | 20.94 | -0.90% | 8,236,667 |
| Nov 7, 2024 | 21.59 | 21.61 | 20.96 | 21.13 | 21.13 | -4.43% | 9,093,104 |
| Nov 6, 2024 | 21.99 | 23.65 | 21.81 | 22.11 | 22.11 | -14.93% | 14,423,367 |
| Nov 5, 2024 | 27.58 | 27.63 | 25.86 | 25.99 | 25.99 | -7.80% | 13,025,593 |
| Nov 4, 2024 | 29.68 | 30.00 | 27.97 | 28.19 | 28.19 | -6.44% | 10,938,670 |
| Nov 1, 2024 | 29.72 | 30.25 | 28.59 | 30.13 | 30.13 | -2.62% | 11,683,399 |
| Oct 31, 2024 | 28.82 | 31.02 | 28.75 | 30.94 | 30.94 | 11.58% | 15,536,498 |
| Oct 30, 2024 | 27.18 | 27.86 | 26.51 | 27.73 | 27.73 | 3.39% | 7,865,762 |
| Oct 29, 2024 | 27.08 | 27.36 | 26.20 | 26.82 | 26.82 | -0.59% | 6,525,748 |
| Oct 28, 2024 | 27.20 | 27.50 | 26.42 | 26.98 | 26.98 | -7.16% | 9,668,591 |
| Oct 25, 2024 | 26.67 | 29.08 | 26.26 | 29.06 | 29.06 | 7.19% | 13,085,239 |
| Oct 24, 2024 | 26.94 | 28.99 | 26.85 | 27.11 | 27.11 | -2.55% | 10,309,723 |
| Oct 23, 2024 | 26.37 | 28.85 | 26.24 | 27.82 | 27.82 | 7.54% | 13,284,486 |
| Oct 22, 2024 | 26.57 | 26.95 | 25.62 | 25.87 | 25.87 | -0.58% | 6,094,939 |
| Oct 21, 2024 | 26.23 | 27.04 | 25.83 | 26.02 | 26.02 | 0.19% | 7,228,794 |
| Oct 18, 2024 | 26.60 | 26.82 | 25.86 | 25.97 | 25.97 | -3.53% | 5,701,260 |
| Oct 17, 2024 | 27.17 | 27.69 | 26.79 | 26.92 | 26.92 | -2.18% | 6,007,194 |
| Oct 16, 2024 | 27.85 | 28.54 | 27.27 | 27.52 | 27.52 | -1.71% | 7,221,845 |
| Oct 15, 2024 | 25.98 | 28.13 | 25.68 | 28.00 | 28.00 | 4.91% | 11,768,802 |
| Oct 14, 2024 | 27.61 | 27.73 | 26.20 | 26.69 | 26.69 | -5.32% | 5,809,697 |
| Oct 11, 2024 | 28.80 | 28.80 | 27.81 | 28.19 | 28.19 | -1.50% | 7,335,714 |
| Oct 10, 2024 | 28.34 | 29.27 | 28.26 | 28.62 | 28.62 | 1.78% | 8,702,029 |
| Oct 9, 2024 | 28.92 | 29.14 | 27.89 | 28.12 | 28.12 | -3.86% | 7,621,760 |
| Oct 8, 2024 | 29.50 | 29.99 | 28.65 | 29.25 | 29.25 | -5.77% | 10,680,632 |
| Oct 7, 2024 | 28.17 | 31.42 | 28.06 | 31.04 | 31.04 | 13.04% | 15,012,825 |
| Oct 4, 2024 | 28.06 | 28.83 | 27.21 | 27.46 | 27.46 | -5.57% | 14,120,974 |
| Oct 3, 2024 | 28.22 | 29.34 | 27.48 | 29.08 | 29.08 | 6.68% | 14,656,611 |
| Oct 2, 2024 | 27.91 | 29.12 | 27.01 | 27.26 | 27.26 | -1.94% | 13,793,086 |
| Oct 1, 2024 | 24.98 | 28.34 | 24.93 | 27.80 | 27.80 | 11.51% | 32,467,104 |
| Sep 30, 2024 | 26.00 | 26.92 | 24.90 | 24.93 | 24.93 | -3.37% | 13,974,141 |
| Sep 27, 2024 | 24.12 | 25.84 | 24.04 | 25.80 | 25.80 | 7.01% | 9,755,621 |
| Sep 26, 2024 | 23.87 | 24.49 | 23.76 | 24.11 | 24.11 | 0.08% | 7,912,440 |
| Sep 25, 2024 | 23.84 | 24.23 | 23.37 | 24.09 | 24.09 | 1.90% | 7,851,229 |
| Sep 24, 2024 | 23.39 | 24.79 | 23.18 | 23.64 | 23.64 | 0.08% | 9,364,008 |
| Sep 23, 2024 | 23.17 | 23.93 | 22.81 | 23.62 | 23.62 | 0.43% | 7,060,806 |
| Sep 20, 2024 | 23.89 | 24.01 | 23.05 | 23.52 | 23.52 | -0.59% | 11,202,135 |
| Sep 19, 2024 | 23.85 | 24.38 | 23.35 | 23.66 | 23.66 | -6.37% | 11,332,161 |
| Sep 18, 2024 | 25.42 | 26.07 | 23.50 | 25.27 | 25.27 | -1.21% | 20,069,647 |
| Sep 17, 2024 | 24.73 | 26.17 | 24.38 | 25.58 | 25.58 | 3.02% | 16,682,314 |
| Sep 16, 2024 | 24.66 | 25.67 | 24.58 | 24.83 | 24.83 | 1.55% | 8,750,196 |
| Sep 13, 2024 | 24.82 | 24.90 | 23.66 | 24.45 | 24.45 | -0.57% | 13,274,179 |
| Sep 12, 2024 | 25.31 | 26.16 | 24.55 | 24.59 | 24.59 | -1.28% | 13,856,290 |
| Sep 11, 2024 | 26.02 | 29.77 | 24.83 | 24.91 | 24.91 | -6.60% | 23,091,445 |
| Sep 10, 2024 | 26.93 | 29.20 | 26.47 | 26.67 | 26.67 | -2.34% | 11,697,468 |
| Sep 9, 2024 | 29.33 | 29.81 | 26.90 | 27.31 | 27.31 | -10.05% | 14,436,056 |
| Sep 6, 2024 | 26.51 | 32.18 | 26.00 | 30.36 | 30.36 | 11.45% | 28,429,643 |
| Sep 5, 2024 | 28.70 | 29.18 | 26.57 | 27.24 | 27.24 | -7.00% | 17,802,871 |
| Sep 4, 2024 | 29.43 | 30.36 | 26.46 | 29.29 | 29.29 | 3.50% | 20,016,245 |
| Sep 3, 2024 | 22.50 | 29.50 | 22.43 | 28.30 | 28.30 | 29.64% | 24,016,424 |
| Aug 30, 2024 | 22.17 | 22.80 | 21.60 | 21.83 | 21.83 | -4.13% | 12,133,191 |
| Aug 29, 2024 | 22.87 | 23.23 | 22.18 | 22.77 | 22.77 | -4.97% | 13,183,763 |
| Aug 28, 2024 | 22.20 | 24.48 | 22.03 | 23.96 | 23.96 | 8.37% | 14,205,673 |
| Aug 27, 2024 | 23.30 | 23.55 | 22.09 | 22.11 | 22.11 | -3.11% | 6,629,586 |
| Aug 26, 2024 | 22.63 | 23.63 | 22.56 | 22.82 | 22.82 | -0.22% | 10,000,588 |
| Aug 23, 2024 | 24.12 | 24.52 | 22.68 | 22.87 | 22.87 | -8.88% | 13,956,087 |
| Aug 22, 2024 | 23.26 | 25.30 | 23.11 | 25.10 | 25.10 | 6.81% | 16,086,310 |
| Aug 21, 2024 | 22.97 | 24.41 | 22.92 | 23.50 | 23.50 | 1.69% | 14,437,527 |
| Aug 20, 2024 | 22.07 | 23.26 | 21.87 | 23.11 | 23.11 | 6.50% | 10,963,894 |
| Aug 19, 2024 | 22.40 | 22.56 | 21.48 | 21.70 | 21.70 | -3.30% | 7,925,855 |
| Aug 16, 2024 | 23.02 | 23.28 | 22.21 | 22.44 | 22.44 | 0.09% | 9,690,723 |
| Aug 15, 2024 | 22.88 | 23.42 | 21.96 | 22.42 | 22.42 | -6.04% | 9,699,759 |
| Aug 14, 2024 | 25.68 | 26.05 | 23.78 | 23.86 | 23.86 | -10.47% | 8,571,204 |
| Aug 13, 2024 | 28.86 | 28.96 | 26.44 | 26.65 | 26.65 | -11.17% | 6,835,389 |
| Aug 12, 2024 | 29.98 | 31.16 | 27.08 | 30.00 | 30.00 | -0.79% | 11,629,429 |
| Aug 9, 2024 | 37.21 | 38.50 | 29.80 | 30.24 | 30.24 | -19.89% | 11,027,480 |