PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $25.17

up +0.11


23/7/2014 11:20 AM  |  NYSEARCA : UVXY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
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
6/2/201437.4538.1936.8736.983,135,600
5/30/201437.5237.9437.3537.353,057,750
5/29/201437.5038.1037.1137.574,789,150
5/28/201438.1438.9837.5637.803,800,110
5/27/201439.0839.4138.0038.053,846,980
5/23/201441.1341.2440.3240.591,983,260
5/22/201441.3041.7240.5241.102,666,880
5/21/201441.8042.0540.8641.193,950,910
5/20/201443.1044.3342.0842.485,073,970
5/19/201444.9245.0043.2243.332,629,540
5/16/201445.8346.9444.3744.504,423,080
5/15/201446.2248.7445.8546.516,478,190
5/13/201445.6446.3045.1846.092,938,770
5/12/201447.6047.9045.6245.853,989,400
5/8/201450.7751.6648.7451.044,547,990
5/7/201452.5054.2450.7050.794,777,420
5/6/201452.6053.2951.4552.803,767,710
5/5/201454.9255.6052.1252.153,550,280
5/2/201453.1254.5852.6053.463,623,850
5/1/201454.2854.6653.0153.922,701,490
4/30/201454.3054.9753.2053.903,528,080
4/29/201455.2955.8153.7653.843,623,830
4/28/201457.5459.6555.6955.765,315,780
4/25/201458.2460.5258.0058.365,506,520
4/24/201455.5558.1955.3657.414,345,240
4/23/201456.2056.9355.6556.142,571,810
4/22/201456.3056.7254.9255.602,995,210
4/21/201458.0158.1555.7255.913,096,490
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
3/21/201463.7066.8763.2566.214,882,640
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
Trading Center