Skip to main content
logo
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
18.02
-1.31 (-6.78%)
At close: Sep 11, 2026, 4:00 PM EDT
18.15
+0.13 (0.72%)
After-hours: Sep 11, 2026, 8:00 PM EDT

UVXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202618.2618.3317.8318.0218.02-6.78%9,431,208
Sep 10, 202619.0619.3718.6919.3319.335.17%12,348,380
Sep 9, 202618.2018.4818.0018.3818.382.51%7,244,580
Sep 8, 202617.4318.0617.4317.9317.932.28%5,134,170
Sep 4, 202617.1217.5617.0717.5317.530.69%7,144,187
Sep 3, 202617.7917.9317.3917.4117.41-3.12%6,103,212
Sep 2, 202618.5518.6617.9017.9717.97-4.52%5,824,099
Sep 1, 202618.4719.0418.1618.8218.824.73%8,824,835
Aug 31, 202618.5918.7117.9617.9717.97-2.60%5,142,842
Aug 28, 202618.4018.6518.3018.4518.451.65%7,238,780
Aug 27, 202618.7018.7718.0618.1518.15-3.41%5,262,436
Aug 26, 202619.0419.1318.7718.7918.79-0.84%4,479,082
Aug 25, 202619.2219.5718.9218.9518.95-2.92%4,572,994
Aug 24, 202619.2319.5219.1819.5219.520.62%6,053,176
Aug 21, 202619.4219.5619.3119.4019.40-2.41%5,551,004
Aug 20, 202619.8920.1219.6619.8819.881.48%8,543,131
Aug 19, 202620.0720.1919.4819.5919.59-4.44%8,649,599
Aug 18, 202620.5820.6920.3420.5020.500.94%6,719,481
Aug 17, 202620.0920.6119.9720.3120.311.04%7,161,266
Aug 14, 202620.2720.5120.0320.1020.10-2.05%7,135,626
Aug 13, 202620.1620.6520.1020.5220.520.93%5,830,008
Aug 12, 202620.9420.9620.2120.3320.33-4.06%6,553,288
Aug 11, 202621.5221.6421.1921.1921.19-2.03%4,136,683
Aug 10, 202621.4221.6321.1821.6321.630.05%4,925,782
Aug 7, 202621.6521.8121.4421.6221.620.28%6,758,063
Aug 6, 202622.2722.3321.4721.5621.56-2.27%5,660,927
Aug 5, 202623.3023.4621.7722.0622.06-4.83%7,560,760
Aug 4, 202622.3723.1822.3523.1823.181.09%7,088,549
Aug 3, 202622.8123.0422.5722.9322.93-1.46%6,052,601
Jul 31, 202623.9325.2923.0523.2723.27-4.24%8,718,662
Jul 30, 202625.3325.7624.2524.3024.30-9.80%7,128,215
Jul 29, 202625.0627.0024.1326.9426.949.16%11,417,644
Jul 28, 202624.7925.4424.1824.6824.68-0.36%5,931,395
Jul 27, 202624.0525.6124.0524.7724.77-1.28%6,014,758
Jul 24, 202625.3525.5624.2025.0925.09-2.18%7,957,708
Jul 23, 202625.8626.4925.2725.6525.657.95%10,960,564
Jul 22, 202623.8824.2323.6023.7623.761.06%5,741,548
Jul 21, 202623.9224.4523.3823.5123.51-5.01%5,484,042
Jul 20, 202624.0724.9923.6524.7524.75-2.71%7,228,636
Jul 17, 202625.8825.9824.6825.4425.448.81%12,750,430
Jul 16, 202623.1024.0422.8623.3823.382.95%7,747,749
Jul 15, 202623.3123.7522.6622.7122.71-4.58%8,184,234
Jul 14, 202623.6723.9723.3523.8023.80-2.14%5,820,428
Jul 13, 202623.6024.5723.1924.3224.324.92%9,132,365
Jul 10, 202623.7724.6923.1123.1823.18-3.58%7,603,519
Jul 9, 202624.4324.8323.9324.0424.04-2.40%5,145,414
Jul 8, 202624.9625.9824.2024.6324.632.03%9,808,763
Jul 7, 202623.8224.5723.5324.1424.141.47%9,392,249
Jul 6, 202624.1024.1723.6623.7923.79-4.07%6,154,674
Jul 2, 202624.8025.6824.2724.8024.80-1.55%6,571,742