ProShares Ultra VIX Short-Term Fut ETF $58.16

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : UVXY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
4/17/201460.1660.9057.8158.163,889,900
4/16/201462.0863.9059.6759.854,597,180
4/15/201465.1271.7263.5464.478,229,220
4/14/201464.5570.3064.0865.995,087,320
4/11/201464.7168.7462.8167.008,369,430
4/10/201456.5063.5056.2763.057,375,860
4/9/201457.8959.4356.1456.224,201,380
4/8/201461.0063.1559.1759.244,127,960
4/7/201460.1163.2159.2261.626,453,640
4/4/201454.6060.2954.5458.926,900,260
4/3/201456.8158.1756.3756.493,417,020
4/2/201456.1257.8255.8356.722,953,530
4/1/201459.7159.7155.8355.984,078,990
3/31/201462.7662.8459.8259.914,574,460
3/28/201464.6065.7863.3363.844,713,710
3/27/201466.7768.4765.3165.405,175,020
3/26/201463.5667.1063.4167.025,691,140
3/25/201464.9967.1864.4364.804,969,270
3/24/201465.7069.8565.0466.585,767,920
3/21/201463.6866.8763.2566.214,882,640
3/20/201467.0068.0064.6765.443,543,510
3/19/201464.1070.6162.6066.097,091,140
3/18/201466.0066.8063.6363.754,175,270
3/17/201472.0072.1668.3469.103,995,480
3/14/201475.2178.8172.3676.207,693,460
3/13/201465.0574.2664.8072.207,591,860
3/12/201469.7270.7066.2166.794,066,570
3/11/201464.9567.7563.2566.884,423,940
3/10/201466.6669.4064.7465.044,283,840
3/7/201462.0166.9862.0065.615,939,430
3/6/201463.2164.8362.4662.973,636,260
3/5/201463.8565.7162.8563.753,026,020
3/4/201465.3666.0863.5063.924,577,830
3/3/201474.3076.9470.5273.527,524,020
2/28/201464.4468.9062.0266.105,642,100
2/27/201466.5867.3363.6864.273,629,920
2/26/201462.7466.5062.0164.534,269,540
2/25/201462.7465.6861.6062.904,494,660
2/24/201463.4863.8061.0063.023,306,840
2/21/201461.1464.6460.3364.083,324,840
2/20/201466.0068.7662.1662.734,127,160
2/19/201461.1268.3559.8567.245,924,060
2/18/201460.1062.8559.3259.482,617,120
2/14/201462.7063.5560.1061.012,983,220
2/13/201467.9467.9462.9063.003,838,940
2/12/201465.2067.6963.8963.954,293,330
2/11/201470.0571.1965.3766.703,917,000
2/10/201471.6973.7569.5172.122,766,830
2/7/201478.0078.9268.9672.205,226,360
2/6/2014100.70100.8082.3382.334,086,570
2/5/201499.75108.4197.91102.834,479,330
2/4/201496.42100.1292.8795.574,177,730
2/3/201489.74102.1087.0099.946,662,720
1/31/201490.2090.2081.0187.535,912,640
1/30/201472.6876.7670.6275.003,806,680
1/29/201475.2879.8671.1777.194,266,820
1/28/201474.8875.6067.0068.444,565,280
1/27/201472.1184.7069.3474.568,671,960
1/24/201465.2975.1665.0672.817,251,110
1/23/201415.0616.1614.9815.4813,045,000
1/22/201414.8215.0014.6014.707,544,450
1/21/201415.2215.7115.1015.148,752,290
1/17/201415.5715.7215.1315.548,399,930
1/16/201415.3715.8115.2715.446,281,750
1/15/201415.1315.6715.0615.326,829,260
1/14/201416.1116.1315.1515.1710,913,100
1/13/201415.5316.9915.0216.5212,979,600
1/10/201415.9016.3015.3315.418,018,390
1/9/201416.0016.3515.9016.156,954,770
1/8/201416.2116.3715.9116.087,402,500
1/7/201416.4416.5015.9516.057,396,840
1/6/201416.6517.1516.3916.809,800,670
1/3/201417.1517.6016.7617.246,187,120
1/2/201417.2817.6817.1517.448,394,240
12/31/201316.3917.2916.3516.786,656,970
12/30/201316.4716.9716.2416.816,414,580
12/27/201315.7416.5215.7016.266,788,750
12/26/201315.7815.9215.6615.885,126,840
12/24/201316.6316.8516.3516.453,761,210
12/23/201318.0218.1417.0517.137,389,700
12/20/201317.9418.5517.8018.488,429,740
12/19/201318.1518.3917.7718.205,535,910
12/18/201320.3921.0817.7717.7916,260,200
12/17/201321.5022.0620.4720.7812,448,500
12/16/201320.4421.2320.2520.979,223,090
12/13/201320.8021.2820.5620.958,119,180
12/12/201320.4921.7020.1820.8713,213,800
12/11/201318.8020.8318.7520.6313,097,200
12/10/201318.9519.1218.6718.907,843,100
12/9/201318.7419.0618.5218.757,098,510
12/6/201319.5119.6518.7718.9611,530,600
12/5/201319.9020.8519.8320.4211,077,800
12/4/201321.4322.0120.1020.1914,111,900
12/3/201320.4121.6120.0420.5813,468,700
12/2/201319.1719.9119.1419.617,621,340
11/29/201318.7119.3718.6719.323,589,440
11/27/201318.6518.9918.6218.844,736,640
11/26/201318.6118.9518.3618.835,192,300
11/25/201318.1318.8318.1118.636,328,830
11/22/201318.8619.0618.4818.496,832,660
Trading Center