$10.85 -0.64 (%) PrShrs Trust II Shs ProShares Ultra VIX Short-Term Futures ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
5/27/201611.3011.4010.8410.8531,552,800
5/26/201611.7011.7911.3911.4932,628,600
5/25/201611.8012.0311.2811.7435,369,500
5/24/201612.9612.9811.9212.2045,155,700
5/23/201613.4613.6713.0113.3633,609,400
5/20/201613.9214.0013.4213.5043,420,400
5/19/201614.8716.0014.4314.5272,918,600
5/18/201614.5315.0213.4614.3873,491,600
5/17/201613.5114.8813.3514.4942,488,300
5/16/201614.4214.4412.9513.3037,908,100
5/13/201613.6414.8513.1114.6350,869,600
5/12/201613.6714.8213.1913.6350,427,300
5/11/201613.2014.2212.8013.9833,650,700
5/10/201613.8213.8813.0813.1336,219,900
5/9/201614.9315.0513.9314.5437,332,800
5/6/201616.8816.9215.1615.2744,922,700
5/5/201616.1217.2916.0016.7643,341,000
5/4/201617.1717.5316.5416.7947,193,200
5/3/201615.9016.9915.7916.3640,128,400
5/2/201616.3816.7414.6915.0540,419,500
4/29/201616.4018.5016.0117.0268,141,800
4/28/201614.8616.1913.7915.9748,986,000
4/27/201615.6515.7914.0114.2841,312,200
4/26/201615.5115.7215.0015.2430,063,000
4/25/201615.9916.6015.7515.8939,680,400
4/22/201616.5216.7815.3915.5139,238,600
4/21/201616.0916.8415.8316.3545,577,700
4/20/201615.1615.9414.9015.7644,947,300
4/19/201615.1616.2714.7015.5938,585,200
4/18/201617.8717.8915.1615.2342,773,700
4/15/201617.8018.2317.4117.4433,910,700
4/14/201617.9618.6017.5017.9331,859,700
4/13/201619.1219.2818.0218.0639,064,300
4/12/201621.5222.5319.6720.0848,853,700
4/11/201620.2321.5919.7221.5730,470,800
4/8/201620.4721.8119.7520.9236,039,300
4/7/201619.6822.9319.2322.0732,555,500
4/6/201621.2221.5418.5818.6830,066,100
4/5/201620.6521.5820.1321.3737,382,800
4/4/201618.1519.3217.9719.1728,457,600
4/1/201620.5820.8318.1118.2235,070,400
3/31/201619.4219.9218.5919.3328,410,400
3/30/201619.3520.0418.5019.1125,182,600
3/29/201622.7923.1820.0520.1131,385,100
3/28/201622.8323.6321.9722.7322,561,900
3/24/201625.2025.6023.2723.3333,032,400
3/23/201622.0023.8321.9523.5831,187,600
3/22/201622.7422.8721.2521.5628,220,900
3/21/201623.5223.6722.0322.1526,656,900
3/18/201623.2524.4722.6523.5028,664,700
3/17/201625.4125.7423.3123.8932,392,000
3/16/201628.1428.2324.9825.4330,789,600
3/15/201628.3028.5027.3427.3916,964,500
3/14/201627.9328.3826.3826.7017,959,000
3/11/201629.1529.4827.5527.6225,208,600
3/10/201630.7833.6028.8130.6633,400,900
3/9/201631.9433.1831.4731.8420,200,000
3/8/201631.6032.8430.7632.6725,319,600
3/7/201631.4731.7529.0030.3824,820,000
3/4/201628.6230.9228.3130.2525,086,500
3/3/201632.0332.5129.0129.5825,483,900
3/2/201633.0734.0631.6231.6916,066,800
3/1/201637.9438.7532.9032.9522,835,300
2/29/201638.2639.9536.2039.7422,869,500
2/26/201636.3939.3536.0038.6129,113,700
2/25/201639.7441.3437.5537.6224,690,900
2/24/201644.3745.8040.0040.4036,472,600
2/23/201638.2241.3037.6540.9519,383,400
2/22/201639.5639.8537.1137.2319,819,800
2/19/201645.8346.6141.8441.9527,261,200
2/18/201643.9445.7842.9244.2725,455,400
2/17/201645.9846.9844.0444.6014,933,500
2/16/201649.7251.3747.9848.3627,074,400
2/12/201654.6657.3152.9653.2629,676,000
2/11/201658.7361.9255.5758.0440,284,600
2/10/201648.9751.8947.1951.7828,126,400
2/9/201654.0354.4648.9050.8533,613,700
2/8/201649.0853.8748.1850.0630,287,600
2/5/201642.1647.1042.0645.6031,395,100
2/4/201642.5143.5340.3442.3027,803,500
2/3/201641.1047.3341.0441.5638,793,500
2/2/201639.9143.1539.7742.4328,376,200
2/1/201638.8640.1336.6337.5425,751,800
1/29/201641.3541.8238.2338.4726,947,200
1/28/201642.0245.9541.3142.0128,681,400
1/27/201642.6046.2239.8045.0233,493,200
1/26/201644.6645.8341.4441.5722,988,900
1/25/201642.9446.3441.5745.9420,163,500
1/22/201645.6546.6841.7541.8620,662,600
1/21/201649.6554.6946.8850.3438,627,300
1/20/201651.3959.0048.5550.6446,259,000
1/19/201644.6552.8044.5448.3640,384,100
1/15/201649.2051.3945.8048.1536,174,700
1/14/201642.5946.7138.0040.0640,264,000
1/13/201634.7244.9034.5443.4646,156,100
1/12/201636.6141.3435.9236.1741,445,500
1/11/201641.7249.4439.1239.9053,809,400
1/8/201635.8443.9735.0342.8248,305,600
1/7/201636.2339.8634.5438.8447,121,100
1/6/201634.0934.1131.7331.9336,212,800
  • Showing 1-100 of 1,166 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center