ProShares Ultra VIX Short Term Futures ETF (UVXY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -5.03626107977 | 24.82 | 26.17 | 23.35 | 13964721 | 24.8738013 | SP |
| 4 | -0.55 | -2.28026533997 | 24.12 | 32.1799 | 21.6042 | 15398042 | 25.82082929 | SP |
| 12 | 0.46 | 1.99048031155 | 23.11 | 65.87 | 20.55 | 12503803 | 28.53265995 | SP |
| 26 | -9.78 | -29.3253373313 | 33.35 | 65.87 | 20.55 | 12100025 | 30.04496778 | SP |
| 52 | -41.43 | -63.7384615385 | 65 | 100.9 | 20.55 | 18055691 | 45.97503161 | SP |
| 156 | -107.73 | -82.0487433359 | 131.3 | 154.05 | 9.85 | 41559457 | 59.49787372 | SP |
| 260 | -1138.43 | -97.9716006885 | 1162 | 6750 | 9.85 | 40531812 | 307.4135336 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 23.52 | -0.14 | -0.59 | 23.89 | 24.01 | 23.045 | 11167836 |
| 1726785000 | 23.66 | -1.61 | -6.37 | 23.85 | 24.3801 | 23.35 | 10915475 |
| 1726698600 | 25.27 | -0.31 | -1.21 | 25.42 | 26.07 | 23.5 | 19693713 |
| 1726612200 | 25.58 | 0.75 | 3.02 | 24.73 | 26.17 | 24.38 | 16395941 |
| 1726525800 | 24.83 | 0.38 | 1.55 | 24.66 | 25.67 | 24.63 | 8345497 |
| 1726266600 | 24.45 | -0.14 | -0.57 | 24.82 | 24.83 | 23.66 | 12862449 |
| 1726180200 | 24.59 | -0.32 | -1.28 | 25.31 | 26.16 | 24.55 | 13625118 |
| 1726093800 | 24.91 | -1.76 | -6.60 | 26.02 | 29.77 | 24.83 | 23044802 |
| 1726007400 | 26.67 | -0.64 | -2.34 | 26.93 | 29.2 | 26.47 | 11381849 |
| 1725921000 | 27.31 | -3.05 | -10.05 | 29.33 | 29.81 | 26.9 | 14422744 |
| 1725661800 | 30.36 | 3.12 | 11.45 | 26.51 | 32.1799 | 26.12 | 27935909 |
| 1725575400 | 27.24 | -2.05 | -7.00 | 28.7 | 29.18 | 26.57 | 17473264 |
| 1725489000 | 29.29 | 0.99 | 3.50 | 29.43 | 30.36 | 26.46 | 20103302 |
| 1725402600 | 28.3 | 6.47 | 29.64 | 22.5 | 29.4999 | 22.5 | 23437051 |
| 1725057000 | 21.83 | -0.94 | -4.13 | 22.1689 | 22.8 | 21.6042 | 12097714 |
| 1724970600 | 22.77 | -1.19 | -4.97 | 22.87 | 23.23 | 22.18 | 13146897 |
| 1724884200 | 23.96 | 1.85 | 8.37 | 22.2 | 24.48 | 22.03 | 14107142 |
| 1724797800 | 22.11 | -0.71 | -3.11 | 23.3 | 23.55 | 22.09 | 6562211 |
| 1724711400 | 22.82 | -0.05 | -0.22 | 22.63 | 23.63 | 22.56 | 9961091 |
| 1724452200 | 22.87 | -2.23 | -8.88 | 24.12 | 24.5199 | 22.68 | 13927126 |
| 1724365800 | 25.1 | 1.6 | 6.81 | 23.26 | 25.3 | 23.11 | 16041681 |
| 1724279400 | 23.5 | 0.39 | 1.69 | 22.97 | 24.41 | 22.92 | 14411638 |
| 1724193000 | 23.11 | 1.41 | 6.50 | 22.07 | 23.255 | 21.87 | 10888209 |
| 1724106600 | 21.7 | -0.74 | -3.30 | 22.4 | 22.56 | 21.48 | 7875034 |
| 1723847400 | 22.44 | 0.02 | 0.09 | 23.02 | 23.2765 | 22.2123 | 9349226 |
| 1723761000 | 22.42 | -1.44 | -6.04 | 22.88 | 23.42 | 21.96 | 9829037 |
| 1723674600 | 23.86 | -2.79 | -10.47 | 25.68 | 26.0459 | 23.78 | 8523335 |
| 1723588200 | 26.65 | -3.35 | -11.17 | 28.86 | 28.96 | 26.435 | 6498270 |
| 1723501800 | 30 | -0.24 | -0.79 | 29.98 | 31.16 | 27.08 | 11574078 |
| 1723242600 | 30.24 | -7.51 | -19.89 | 37.21 | 38.4999 | 29.8 | 10964674 |
| 1723156200 | 37.75 | -4.8 | -11.28 | 39.55 | 41.23 | 36.97 | 12307485 |
| 1723069800 | 42.55 | -1.69 | -3.82 | 36.02 | 45.7272 | 34.74 | 15454767 |
| 1722983400 | 44.24 | -17.53 | -28.38 | 51.38 | 54.7264 | 34.95 | 14781692 |
| 1722897000 | 61.77 | 22.75 | 58.30 | 64.989999 | 65.45 | 48.36 | 30264701 |
| 1722637800 | 39.02 | 10.23 | 35.53 | 32.11 | 40.66 | 31.61 | 38949617 |
| 1722551400 | 28.79 | 3.57 | 14.16 | 25.23 | 30.13 | 24.94 | 17805013 |
| 1722465000 | 25.22 | -1.15 | -4.36 | 25.23 | 25.54 | 23.955 | 8726818 |
| 1722378600 | 26.37 | 1.08 | 4.27 | 24.95 | 27.71 | 24.84 | 9484975 |
| 1722292200 | 25.29 | -0.56 | -2.17 | 25.51 | 26.17 | 24.8703 | 5989887 |
| 1722033000 | 25.85 | -2.27 | -8.07 | 26.95 | 27.22 | 25.73 | 8919964 |
| 1721946600 | 28.12 | 0.29 | 1.04 | 27.25 | 29.41 | 25.63 | 16001417 |
| 1721860200 | 27.83 | 4.69 | 20.27 | 24.3 | 28.215 | 24.24 | 13506743 |
| 1721773800 | 23.14 | -0.23 | -0.98 | 23.41 | 23.62 | 22.65 | 6255482 |
| 1721687400 | 23.37 | -2.04 | -8.03 | 24.77 | 24.87 | 23.2 | 7124364 |
| 1721428200 | 25.41 | 1.51 | 6.32 | 24.42 | 25.895 | 24.01 | 10494720 |
| 1721341800 | 23.9 | 1.02 | 4.46 | 22.17 | 24.45 | 21.975 | 12314028 |
| 1721255400 | 22.88 | 1.09 | 5.00 | 22.69 | 23.375 | 22.21 | 13282244 |
| 1721169000 | 21.79 | 0.23 | 1.07 | 21.39 | 21.8 | 21.3 | 6199584 |
| 1721082600 | 21.56 | 0.58 | 2.76 | 20.84 | 21.67 | 20.66 | 8197443 |
| 1720823400 | 20.98 | -0.61 | -2.83 | 21.08 | 21.11 | 20.55 | 8299685 |
| 1720737000 | 21.59 | 0.1 | 0.47 | 21.09 | 22.055 | 21.07 | 13093039 |
| 1720650600 | 21.49 | -0.06 | -0.28 | 21.54 | 21.61 | 21.04 | 4812863 |
| 1720564200 | 21.55 | -0.02 | -0.09 | 21.43 | 21.73 | 21.3099 | 4673706 |
| 1720477800 | 21.57 | -0.47 | -2.13 | 21.68 | 21.7 | 21.28 | 5277046 |
| 1720218600 | 22.04 | -0.01 | -0.05 | 21.82 | 22.3 | 21.77 | 5773663 |
| 1720040640 | 22.05 | 0.26 | 1.19 | 21.8 | 22.05 | 21.61 | 2542270 |
| 1719959400 | 21.79 | -0.55 | -2.46 | 22.36 | 22.39 | 21.7 | 4394327 |
| 1719873000 | 22.34 | -1.2 | -5.10 | 23.11 | 23.34 | 22.17 | 5468469 |
| 1719613800 | 23.54 | 0.46 | 1.99 | 23.12 | 23.64 | 22.9333 | 6887256 |
| 1719527400 | 23.08 | -0.31 | -1.33 | 23.41 | 23.47 | 23.08 | 4123908 |
| 1719441000 | 23.39 | -0.37 | -1.56 | 23.87 | 24.02 | 23.36 | 4141883 |
| 1719354600 | 23.76 | -0.82 | -3.34 | 24.46 | 24.7 | 23.67 | 3824797 |
| 1719268200 | 24.58 | -0.11 | -0.45 | 24.98 | 25.05 | 24.1 | 4951121 |
| 1719009000 | 24.69 | -0.76 | -2.99 | 25.68 | 26.19 | 24.43 | 7973096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
