ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
30.94
+3.21 (11.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 28.82 | 31.02 | 28.75 | 30.94 | 30.94 | 11.58% | 15,242,109 |
| Oct 30, 2024 | 27.18 | 27.86 | 26.51 | 27.73 | 27.73 | 3.39% | 7,865,800 |
| 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% | 9,668,600 |
| 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 | 26.23 | 27.82 | 27.82 | 7.54% | 13,284,500 |
| 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% | 7,228,800 |
| Oct 18, 2024 | 26.60 | 26.82 | 25.86 | 25.97 | 25.97 | -3.53% | 5,701,300 |
| Oct 17, 2024 | 27.17 | 27.69 | 26.79 | 26.92 | 26.92 | -2.18% | 6,007,200 |
| 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% | 5,809,700 |
| 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% | 7,621,800 |
| 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% | 13,793,100 |
| 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% | 13,928,900 |
| Sep 27, 2024 | 24.12 | 25.84 | 24.04 | 25.80 | 25.80 | 7.01% | 9,755,600 |
| Sep 26, 2024 | 23.87 | 24.49 | 23.76 | 24.11 | 24.11 | 0.08% | 7,912,400 |
| Sep 25, 2024 | 23.84 | 24.23 | 23.37 | 24.09 | 24.09 | 1.90% | 7,851,200 |
| Sep 24, 2024 | 23.39 | 24.79 | 23.18 | 23.64 | 23.64 | 0.08% | 9,364,000 |
| Sep 23, 2024 | 23.17 | 23.93 | 22.81 | 23.62 | 23.62 | 0.43% | 7,060,800 |
| Sep 20, 2024 | 23.89 | 24.01 | 23.05 | 23.52 | 23.52 | -0.59% | 11,202,100 |
| Sep 19, 2024 | 23.85 | 24.38 | 23.35 | 23.66 | 23.66 | -6.37% | 11,332,200 |
| Sep 18, 2024 | 25.42 | 26.07 | 23.50 | 25.27 | 25.27 | -1.21% | 20,069,600 |
| Sep 17, 2024 | 24.73 | 26.17 | 24.38 | 25.58 | 25.58 | 3.02% | 16,682,300 |
| Sep 16, 2024 | 24.66 | 25.67 | 24.58 | 24.83 | 24.83 | 1.55% | 8,750,200 |
| Sep 13, 2024 | 24.82 | 24.90 | 23.66 | 24.45 | 24.45 | -0.57% | 13,274,200 |
| Sep 12, 2024 | 25.31 | 26.16 | 24.55 | 24.59 | 24.59 | -1.28% | 13,856,300 |
| Sep 11, 2024 | 26.02 | 29.77 | 24.83 | 24.91 | 24.91 | -6.60% | 23,091,400 |
| Sep 10, 2024 | 26.93 | 29.20 | 26.47 | 26.67 | 26.67 | -2.34% | 11,697,500 |
| Sep 9, 2024 | 29.33 | 29.81 | 26.90 | 27.31 | 27.31 | -10.05% | 14,436,100 |
| Sep 6, 2024 | 26.51 | 32.18 | 26.00 | 30.36 | 30.36 | 11.45% | 28,429,600 |
| Sep 5, 2024 | 28.70 | 29.18 | 26.57 | 27.24 | 27.24 | -7.00% | 17,802,900 |
| Sep 4, 2024 | 29.43 | 30.36 | 26.46 | 29.29 | 29.29 | 3.50% | 20,159,500 |
| Sep 3, 2024 | 22.50 | 29.50 | 22.43 | 28.30 | 28.30 | 29.64% | 24,016,400 |
| Aug 30, 2024 | 22.17 | 22.80 | 21.60 | 21.83 | 21.83 | -4.13% | 12,133,200 |
| Aug 29, 2024 | 22.87 | 23.23 | 22.18 | 22.77 | 22.77 | -4.97% | 13,183,800 |
| Aug 28, 2024 | 22.20 | 24.48 | 22.03 | 23.96 | 23.96 | 8.37% | 14,205,700 |
| Aug 27, 2024 | 23.30 | 23.55 | 22.09 | 22.11 | 22.11 | -3.11% | 6,629,600 |
| Aug 26, 2024 | 22.63 | 23.63 | 22.56 | 22.82 | 22.82 | -0.22% | 10,000,600 |
| Aug 23, 2024 | 24.12 | 24.52 | 22.68 | 22.87 | 22.87 | -8.88% | 13,956,100 |
| Aug 22, 2024 | 23.26 | 25.30 | 23.11 | 25.10 | 25.10 | 6.81% | 16,086,300 |
| Aug 21, 2024 | 22.97 | 24.41 | 22.92 | 23.50 | 23.50 | 1.69% | 14,437,500 |
| Aug 20, 2024 | 22.07 | 23.26 | 21.87 | 23.11 | 23.11 | 6.50% | 10,963,900 |
| Aug 19, 2024 | 22.40 | 22.56 | 21.48 | 21.70 | 21.70 | -3.30% | 7,925,900 |
| Aug 16, 2024 | 23.02 | 23.28 | 22.21 | 22.44 | 22.44 | 0.09% | 9,690,700 |
| Aug 15, 2024 | 22.88 | 23.42 | 21.96 | 22.42 | 22.42 | -6.04% | 9,699,800 |
| Aug 14, 2024 | 25.68 | 26.05 | 23.78 | 23.86 | 23.86 | -10.47% | 8,571,200 |
| Aug 13, 2024 | 28.86 | 28.96 | 26.44 | 26.65 | 26.65 | -11.17% | 6,835,400 |
| Aug 12, 2024 | 29.98 | 31.16 | 27.08 | 30.00 | 30.00 | -0.79% | 11,629,400 |
| Aug 9, 2024 | 37.21 | 38.50 | 29.80 | 30.24 | 30.24 | -19.89% | 11,027,500 |
| Aug 8, 2024 | 39.55 | 41.23 | 36.97 | 37.75 | 37.75 | -11.28% | 12,358,400 |
| Aug 7, 2024 | 36.02 | 45.73 | 34.74 | 42.55 | 42.55 | -3.82% | 15,557,200 |
| Aug 6, 2024 | 51.38 | 54.73 | 34.95 | 44.24 | 44.24 | -28.38% | 14,847,300 |
| Aug 5, 2024 | 64.99 | 65.87 | 48.36 | 61.77 | 61.77 | 58.30% | 30,766,500 |
| Aug 2, 2024 | 32.11 | 40.66 | 31.61 | 39.02 | 39.02 | 35.53% | 39,307,100 |
| Aug 1, 2024 | 25.23 | 30.13 | 24.94 | 28.79 | 28.79 | 14.16% | 17,854,900 |
| Jul 31, 2024 | 25.23 | 25.54 | 23.96 | 25.22 | 25.22 | -4.36% | 8,763,900 |
| Jul 30, 2024 | 24.95 | 27.71 | 24.84 | 26.37 | 26.37 | 4.27% | 9,573,500 |
| Jul 29, 2024 | 25.51 | 26.17 | 24.87 | 25.29 | 25.29 | -2.17% | 6,032,400 |
| Jul 26, 2024 | 26.95 | 27.22 | 25.73 | 25.85 | 25.85 | -8.07% | 8,974,500 |
| Jul 25, 2024 | 27.25 | 29.41 | 25.63 | 28.12 | 28.12 | 1.04% | 16,415,400 |
| Jul 24, 2024 | 24.30 | 28.22 | 24.21 | 27.83 | 27.83 | 20.27% | 13,723,000 |
| Jul 23, 2024 | 23.41 | 23.62 | 22.65 | 23.14 | 23.14 | -1.45% | 6,332,800 |
| Jul 22, 2024 | 24.77 | 24.87 | 23.20 | 23.48 | 23.48 | -7.60% | 8,273,873 |
| Jul 19, 2024 | 24.42 | 25.90 | 24.01 | 25.41 | 25.41 | 6.32% | 10,798,915 |
| Jul 18, 2024 | 22.17 | 24.45 | 21.98 | 23.90 | 23.90 | 4.46% | 12,318,455 |
| Jul 17, 2024 | 22.69 | 23.38 | 22.21 | 22.88 | 22.88 | 5.00% | 13,537,831 |
| Jul 16, 2024 | 21.39 | 21.80 | 21.30 | 21.79 | 21.79 | 1.07% | 6,176,614 |
| Jul 15, 2024 | 20.84 | 21.67 | 20.66 | 21.56 | 21.56 | 2.76% | 8,160,388 |
| Jul 12, 2024 | 21.08 | 21.11 | 20.55 | 20.98 | 20.98 | -2.83% | 8,310,439 |
| Jul 11, 2024 | 21.09 | 22.06 | 21.04 | 21.59 | 21.59 | 0.47% | 13,259,615 |
| Jul 10, 2024 | 21.54 | 21.61 | 21.04 | 21.49 | 21.49 | -0.37% | 4,812,427 |
| Jul 9, 2024 | 21.43 | 21.73 | 21.31 | 21.57 | 21.57 | - | 4,674,603 |
| Jul 8, 2024 | 21.68 | 21.70 | 21.28 | 21.57 | 21.57 | -2.13% | 5,268,831 |
| Jul 5, 2024 | 21.82 | 22.30 | 21.77 | 22.04 | 22.04 | -0.05% | 5,775,800 |
| Jul 3, 2024 | 21.80 | 22.05 | 21.61 | 22.05 | 22.05 | 1.19% | 2,542,300 |
| Jul 2, 2024 | 22.36 | 22.39 | 21.70 | 21.79 | 21.79 | -2.46% | 4,425,900 |
| Jul 1, 2024 | 23.11 | 23.34 | 22.17 | 22.34 | 22.34 | -5.10% | 5,497,900 |
| Jun 28, 2024 | 23.12 | 23.64 | 22.93 | 23.54 | 23.54 | 1.99% | 6,905,000 |
| Jun 27, 2024 | 23.41 | 23.47 | 23.08 | 23.08 | 23.08 | -1.33% | 4,162,900 |
| Jun 26, 2024 | 23.87 | 24.02 | 23.36 | 23.39 | 23.39 | -1.56% | 4,172,700 |
| Jun 25, 2024 | 24.46 | 24.70 | 23.67 | 23.76 | 23.76 | -3.34% | 3,835,900 |
| Jun 24, 2024 | 24.98 | 25.05 | 24.10 | 24.58 | 24.58 | -0.45% | 4,958,700 |
| Jun 21, 2024 | 25.68 | 26.19 | 24.43 | 24.69 | 24.69 | -2.99% | 7,992,800 |
| Jun 20, 2024 | 24.24 | 25.74 | 24.16 | 25.45 | 25.45 | 4.86% | 12,381,500 |
| Jun 18, 2024 | 24.06 | 24.64 | 23.92 | 24.27 | 24.27 | -0.57% | 5,441,300 |
| Jun 17, 2024 | 24.61 | 25.08 | 23.98 | 24.41 | 24.41 | -0.89% | 6,374,100 |
| Jun 14, 2024 | 24.40 | 25.33 | 24.13 | 24.63 | 24.63 | 4.41% | 9,590,300 |
| Jun 13, 2024 | 23.54 | 24.48 | 23.33 | 23.59 | 23.59 | - | 7,133,000 |
| Jun 12, 2024 | 23.49 | 23.88 | 23.28 | 23.59 | 23.59 | -2.92% | 10,067,600 |
| Jun 11, 2024 | 24.75 | 25.21 | 24.15 | 24.30 | 24.30 | 0.04% | 6,327,800 |