$30.81 -0.14 (%) PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF - NYSEARCA

Oct. 24, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
10/23/201430.6232.0029.1130.9518,978,600
10/22/201429.6135.0328.9134.8019,722,000
10/21/201432.8233.3029.8230.2115,895,800
10/20/201442.4442.8735.3335.5713,250,100
10/17/201439.5143.8338.0741.8718,808,500
10/16/201455.5356.2843.6645.9420,262,100
10/15/201449.3555.1044.0044.5623,472,600
10/14/201442.6247.1437.9243.6324,560,200
10/13/201436.1845.5034.9545.2725,153,400
10/10/201430.9837.6529.7237.5922,958,400
10/9/201426.6530.8126.3030.6115,250,800
10/8/201431.5832.1925.8026.0615,025,600
10/7/201428.7331.3828.5431.2913,178,800
10/6/201425.3927.6924.8527.489,413,550
10/3/201428.3028.6525.9726.6410,961,900
10/2/201431.2433.0429.1730.3312,815,700
10/1/201429.6532.4829.5230.9812,583,300
9/30/201429.1430.1128.0029.6310,409,800
9/29/201429.2129.8427.5528.9411,301,900
9/26/201427.7628.0625.7526.3211,269,000
9/25/201425.0228.9625.0028.2322,599,500
9/24/201426.0026.4924.4824.568,998,720
9/23/201425.7126.3524.7726.3510,916,100
9/22/201423.4424.8823.3724.5614,127,600
9/19/201422.4223.5422.2222.9611,509,800
9/18/201423.2723.5022.8722.896,983,460
9/17/201423.8224.2222.5923.6212,724,800
9/16/201427.2427.3223.9124.0811,593,300
9/15/201425.6226.9925.5826.668,913,150
9/12/201424.4526.1924.3725.4210,451,400
9/11/201425.3525.5224.2724.327,064,140
9/10/201424.8825.7824.2024.478,041,020
9/9/201423.8025.0523.7724.768,166,950
9/8/201423.5624.1023.3523.556,822,710
9/5/201424.1724.9523.3623.428,816,740
9/4/201423.9924.9723.3624.439,288,320
9/3/201424.1424.9224.1024.367,017,370
9/2/201424.5525.3224.3824.955,806,650
8/29/201424.4525.1724.2724.619,098,060
8/28/201425.5325.6824.4824.997,199,760
8/27/201423.9424.5623.6924.115,596,900
8/26/201423.4223.9923.3223.834,855,770
8/25/201423.3623.7823.1223.426,162,400
8/22/201424.0424.8923.6023.908,916,510
8/21/201424.0224.6423.8524.116,922,290
8/20/201424.2424.9023.7424.009,032,020
8/19/201423.4923.9223.3223.626,210,300
8/18/201424.3924.7424.0524.107,820,590
8/15/201425.0028.8724.6326.0019,424,800
8/14/201427.1827.3226.0426.096,642,940
8/13/201429.8630.2627.7527.888,581,830
8/12/201431.6132.2030.4531.397,163,140
8/11/201433.3333.6430.1131.928,565,450
8/8/201437.8638.8534.4834.749,975,830
8/7/201434.4339.1133.8837.7714,375,100
8/6/201437.3037.4433.3936.2011,427,200
8/5/201432.8037.0032.0435.8813,430,700
8/4/201434.0234.9429.9531.5411,277,400
8/1/201432.1136.1329.7534.7318,073,400
7/31/201428.9332.4328.6131.7013,910,300
7/30/201425.7327.3625.6027.169,237,600
7/29/201426.1426.7725.4226.227,086,080
7/28/201426.4027.8726.1126.357,211,380
7/25/201426.0026.9725.9326.666,490,820
7/24/201425.0925.9625.0125.184,750,310
7/23/201424.7825.7624.6825.485,654,090
7/22/201424.9025.4924.4525.066,064,970
7/21/201425.4927.2125.3426.177,948,210
7/18/201426.6727.0524.6025.009,489,490
7/17/201424.7729.9224.1028.7916,002,800
7/16/201423.8925.0623.6924.157,590,380
7/15/201424.1326.2223.9625.387,113,580
7/14/201424.8224.8424.0524.524,831,570
7/11/201426.5026.9225.8126.015,262,450
7/10/201427.5327.6925.8526.658,827,200
7/9/201425.1425.5524.5724.896,007,300
7/8/201425.3727.0025.3725.9110,484,500
7/7/201424.4725.2024.3225.055,918,440
7/3/201423.9224.2423.6824.103,764,780
7/2/201425.1325.1924.2724.755,153,010
7/1/201426.1526.3924.7225.318,110,110
6/30/201427.1027.3726.0626.626,023,630
6/27/201428.1228.4227.1027.194,830,290
6/26/201426.9629.1026.9227.647,443,510
6/25/201430.1130.2326.9927.027,760,410
6/24/201427.6829.6526.9529.168,224,980
6/20/201427.6628.6327.2228.635,560,950
6/19/201427.1928.3026.7827.855,872,700
6/18/201430.6430.7927.5227.627,749,880
6/17/201432.9633.3030.7630.956,286,340
6/16/201433.5334.3332.4333.175,962,010
6/13/201433.9435.1032.6033.306,384,870
6/12/201431.8135.6031.6034.5911,723,700
6/11/201431.2032.3630.7331.426,097,150
6/10/201431.5231.8830.0430.124,761,700
6/9/201430.1931.3529.5531.164,563,140
6/6/201432.2332.2930.3930.437,575,490
6/5/201435.5236.2233.6033.807,100,200
6/4/201437.6037.8436.0336.553,984,200
6/3/201437.4137.8136.9237.232,772,790
  • Showing 1-100 of 766 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center