PrShrs Trust II Shs Ultra VIX Short-Term Futures ETF $24.61

down -0.38


29/8/2014 04:00 PM  |  NYSEARCA : UVXY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVXY historical data

Date Open High Low Close Volume
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
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
Trading Center