$68.34 -1.06 (%) PrShrs Trust II Shs ProShares Ultra VIX Short-Term Futures ETF - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
9/3/201564.6272.3759.0068.3424,683,500
9/2/201577.7984.3969.0669.4017,783,100
9/1/201580.1391.2576.1087.5422,072,500
8/31/201564.5668.6863.0267.5518,129,100
8/28/201561.2068.8859.3263.0525,158,300
8/27/201549.9864.4449.7957.1621,651,200
8/26/201555.4269.7253.2054.5635,439,300
8/25/201543.2066.9042.6866.2828,821,700
8/24/201568.3773.6945.7257.3041,916,100
8/21/201534.6042.2532.6842.2238,087,600
8/20/201529.0831.8528.3231.3622,673,500
8/19/201526.5528.0925.2626.8019,896,300
8/18/201525.4526.1024.9725.818,811,420
8/17/201526.3426.8425.1325.279,405,200
8/14/201525.8526.6025.3825.8211,329,700
8/13/201526.0627.1425.2625.9313,170,300
8/12/201529.5030.5026.1726.6220,611,900
8/11/201526.2627.6325.5926.6315,785,200
8/10/201525.0925.0924.3524.4310,354,500
8/7/201526.8127.9426.0726.4118,289,800
8/6/201525.1727.8925.1026.9316,970,100
8/5/201525.2225.8224.3425.0712,911,900
8/4/201525.5926.4025.0225.4513,005,500
8/3/201525.8627.3625.1525.2518,098,000
7/31/201525.7726.7225.3126.0412,963,500
7/30/201526.6627.7625.9226.1511,998,900
7/29/201527.0327.3926.0226.4811,110,200
7/28/201530.2631.8926.8827.4618,646,000
7/27/201531.3933.4730.6232.1519,952,400
7/24/201527.4129.8826.8529.1116,420,200
7/23/201526.1828.1425.8827.3513,282,200
7/22/201528.3428.3926.1626.7110,869,200
7/21/201527.2227.9526.8826.9111,515,800
7/20/201527.5627.9026.2827.4612,225,600
7/17/201527.7428.4427.5027.528,389,690
7/16/201530.2630.4328.0028.0913,098,700
7/15/201532.2633.9131.4132.3314,167,300
7/14/201533.2633.6131.2532.5110,555,800
7/13/201536.7837.1732.8033.1915,192,700
7/10/201543.7546.6840.9641.3116,400,500
7/9/201542.9149.5042.5648.9914,572,300
7/8/201543.5048.3042.6348.0520,312,300
7/7/201544.6249.6040.1340.2322,164,600
7/6/201546.6747.4842.8244.7019,270,300
7/2/201537.7744.0037.5042.5918,792,600
7/1/201539.3042.0637.6137.8316,761,100
6/30/201539.8848.0639.6743.9626,908,900
6/29/201537.2845.2536.2444.5026,471,900
6/26/201533.1434.6032.7433.1410,611,500
6/25/201532.5033.9431.8933.499,378,980
6/24/201532.1933.1331.3333.0010,289,600
6/23/201533.2533.3331.8131.8110,173,500
6/22/201535.1435.6533.5533.569,167,650
6/19/201536.2237.3236.0836.957,944,450
6/18/201537.5537.7535.4736.3710,506,300
6/17/201538.4340.3637.7438.619,269,910
6/16/201541.0941.5038.4338.807,506,770
6/15/201539.0040.4838.7040.3110,028,200
6/12/201537.2038.5736.9537.159,153,330
6/11/201537.0637.3635.8636.258,832,350
6/10/201540.2640.4137.6237.889,349,950
6/9/201542.7243.5541.1041.497,886,910
6/8/201541.1243.0240.9142.436,954,330
6/5/201542.3843.1340.5540.7311,131,400
6/4/201540.5142.6640.1542.2010,936,500
6/3/201540.2740.8739.3339.569,201,040
6/2/201540.6541.4839.6040.9910,417,700
6/1/201539.5540.9438.8639.7011,656,400
5/29/201540.1541.5939.3640.5212,381,800
5/28/201539.9841.0839.5039.9711,933,900
5/27/201541.4141.9338.5739.0910,718,500
5/26/201540.0142.8939.6542.1814,957,900
5/22/201538.8039.4638.2139.128,699,060
5/21/201541.7242.1738.5838.9911,430,200
5/20/201540.9642.4340.5441.2912,392,000
5/19/20158.378.608.098.2329,606,500
5/18/20159.079.108.328.4724,287,600
5/15/20159.169.449.069.0722,575,800
5/14/20159.419.509.239.2523,306,300
5/13/20159.8110.019.599.6523,168,400
5/12/201510.4010.659.859.9727,628,500
5/11/20159.6010.069.5310.0519,884,200
5/8/20159.839.979.509.5228,904,500
5/7/201510.9211.2110.4510.6528,471,800
5/6/201510.2111.5010.1110.7939,698,700
5/5/20159.9110.489.7610.4532,790,200
5/4/20159.6310.039.489.8118,752,200
5/1/201510.5410.559.779.7726,431,100
4/30/201510.5211.2510.3110.8231,603,400
4/29/201510.2510.609.8710.2629,518,300
4/28/201510.6411.229.759.7530,307,900
4/27/20159.7310.649.6810.5222,915,800
4/24/20159.9910.169.879.9312,814,900
4/23/201510.4910.549.9310.1218,263,800
4/22/201510.4210.8510.2310.3216,630,200
4/21/201510.3010.7910.2210.5518,381,500
4/20/201510.8510.9710.4110.5520,038,300
4/17/201511.2711.8911.1611.2945,769,000
4/16/201511.1311.2010.3810.5825,049,100
4/15/201511.2411.2710.7911.0426,012,100
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!