ProShares Ultra VIX Short-Term Futures ETF (UVXY)

UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	35.52	35.60	34.62	34.73	34.73	-2.06%	412,306
Jan 5, 2026	34.55	35.46	34.28	35.46	35.46	1.40%	5,397,647
Jan 2, 2026	34.86	35.84	34.64	34.97	34.97	-2.67%	6,229,738
Dec 31, 2025	35.35	36.08	34.95	35.93	35.93	1.44%	5,205,256
Dec 30, 2025	35.94	35.94	35.10	35.42	35.42	-1.94%	4,010,025
Dec 29, 2025	37.28	37.29	35.67	36.12	36.12	-1.74%	5,015,811
Dec 26, 2025	36.57	37.47	36.53	36.76	36.76	-0.35%	3,478,630
Dec 24, 2025	36.77	37.07	36.53	36.89	36.89	-0.24%	2,139,958
Dec 23, 2025	37.08	37.16	36.61	36.98	36.98	0.49%	4,483,059
Dec 22, 2025	37.54	37.84	36.67	36.80	36.80	-4.81%	5,383,743
Dec 19, 2025	40.40	40.45	38.53	38.66	38.66	-5.89%	6,814,344
Dec 18, 2025	41.65	42.55	40.60	41.08	41.08	-5.02%	10,864,505
Dec 17, 2025	41.78	43.39	41.16	43.25	43.25	2.76%	11,122,044
Dec 16, 2025	42.57	43.66	41.66	42.09	42.09	-0.31%	11,821,740
Dec 15, 2025	41.59	43.76	41.43	42.22	42.22	-0.14%	9,583,343
Dec 12, 2025	41.76	45.19	41.33	42.28	42.28	0.17%	14,623,826
Dec 11, 2025	43.79	45.12	42.09	42.21	42.21	-2.16%	10,243,830
Dec 10, 2025	46.21	46.67	42.97	43.14	43.14	-6.05%	12,377,757
Dec 9, 2025	45.95	46.25	44.98	45.92	45.92	0.48%	6,489,133
Dec 8, 2025	44.67	46.58	44.66	45.70	45.70	2.10%	7,999,475
Dec 5, 2025	45.39	45.87	44.75	44.76	44.76	-1.97%	7,079,154
Dec 4, 2025	45.86	46.90	45.55	45.66	45.66	-1.66%	6,654,854
Dec 3, 2025	47.61	47.79	46.16	46.43	46.43	-0.68%	6,160,877
Dec 2, 2025	47.08	47.84	46.60	46.75	46.75	-2.30%	8,150,520
Dec 1, 2025	49.41	49.49	46.85	47.85	47.85	0.55%	8,258,789
Nov 28, 2025	49.22	49.28	47.59	47.59	47.59	-3.84%	3,862,536
Nov 26, 2025	50.78	51.03	49.01	49.49	49.49	-4.27%	8,514,462
Nov 25, 2025	54.05	57.08	51.41	51.70	51.70	-3.99%	8,096,151
Nov 24, 2025	59.00	59.33	53.85	53.85	53.85	-11.18%	9,691,434
Nov 21, 2025	63.14	68.48	59.47	60.63	60.63	-7.65%	13,611,240
Nov 20, 2025	53.52	66.39	52.81	65.65	65.65	10.71%	15,935,401
Nov 19, 2025	61.20	62.40	57.10	59.30	59.30	-2.95%	8,138,998
Nov 18, 2025	60.85	63.85	58.35	61.10	61.10	4.44%	13,911,547
Nov 17, 2025	55.50	59.61	53.50	58.50	58.50	8.03%	9,380,381
Nov 14, 2025	58.30	59.50	52.75	54.15	54.15	-2.87%	10,512,419
Nov 13, 2025	51.45	57.00	50.70	55.75	55.75	10.29%	11,096,526
Nov 12, 2025	49.50	51.40	49.50	50.55	50.55	1.20%	4,033,223
Nov 11, 2025	50.50	50.65	49.75	49.95	49.95	-0.79%	2,787,377
Nov 10, 2025	51.50	52.05	50.05	50.35	50.35	-8.20%	6,431,468
Nov 7, 2025	57.78	60.35	54.70	54.85	54.85	-1.17%	10,701,010
Nov 6, 2025	52.80	56.60	52.30	55.50	55.50	6.32%	11,772,555
Nov 5, 2025	55.35	55.63	51.25	52.20	52.20	-5.26%	6,205,612
Nov 4, 2025	55.55	56.25	53.35	55.10	55.10	4.95%	9,997,107
Nov 3, 2025	52.40	54.85	51.85	52.50	52.50	-1.04%	5,097,091
Oct 31, 2025	51.05	54.80	50.92	53.05	53.05	0.19%	6,630,337
Oct 30, 2025	51.68	53.00	50.35	52.95	52.95	1.73%	7,051,979
Oct 29, 2025	50.15	52.20	49.31	52.05	52.05	2.87%	8,047,530
Oct 28, 2025	48.75	50.85	48.55	50.60	50.60	4.01%	5,191,280
Oct 27, 2025	48.80	49.55	48.25	48.65	48.65	-4.61%	4,349,333
Oct 24, 2025	50.15	51.60	49.95	51.00	51.00	-2.30%	4,808,088

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.