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 | 1.5612 | 7.29873772791 | 21.39 | 25.895 | 21.3 | 10230064 | 23.62479152 | SP |
| 4 | -1.5088 | -6.16843826656 | 24.46 | 25.895 | 20.55 | 6997404 | 22.61137376 | SP |
| 12 | -9.0588 | -28.2999062793 | 32.01 | 34.15 | 20.55 | 6879669 | 25.18402871 | SP |
| 26 | -14.0988 | -38.0534412955 | 37.05 | 44.5495 | 20.55 | 16199041 | 33.7859166 | SP |
| 52 | -62.1988 | -73.0461538462 | 85.15 | 104.5 | 20.55 | 18592961 | 53.75513546 | SP |
| 156 | -116.7488 | -83.5710808876 | 139.7 | 158 | 9.85 | 42548604 | 62.5313527 | SP |
| 260 | -1241.0488 | -98.1842405063 | 1264 | 6750 | 9.85 | 40583200 | 326.64044987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 23.48 | -1.93 | -7.60 | 24.77 | 24.87 | 23.2 | 8278320 |
| 1721428200 | 25.41 | 1.51 | 6.32 | 24.42 | 25.895 | 24.01 | 10801016 |
| 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 | 13557372 |
| 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 | 21.0433 | 13272887 |
| 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 | -0.74 | -3.21 | 23.11 | 23.34 | 22.17 | 5468469 |
| 1719613800 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 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 |
| 1718922600 | 25.45 | 1.18 | 4.86 | 24.24 | 25.735 | 24.16 | 12341757 |
| 1718749800 | 24.27 | -0.14 | -0.57 | 24.06 | 24.64 | 23.92 | 5422452 |
| 1718663400 | 24.41 | -0.22 | -0.89 | 24.61 | 25.08 | 23.98 | 6359007 |
| 1718404200 | 24.63 | 1.05 | 4.44 | 24.4 | 25.33 | 24.13 | 9571168 |
| 1718317800 | 23.5819 | -0.01 | -0.03 | 23.54 | 24.48 | 23.33 | 7115645 |
| 1718231400 | 23.59 | -0.71 | -2.92 | 23.49 | 23.875 | 23.275 | 10036060 |
| 1718145000 | 24.3 | 0.01 | 0.04 | 24.75 | 25.21 | 24.15 | 6315593 |
| 1718058600 | 24.29 | -0.06 | -0.25 | 24.87 | 25.035 | 24.14 | 3691660 |
| 1717799400 | 24.35 | -0.37 | -1.50 | 24.68 | 24.86 | 24.03 | 5669610 |
| 1717713000 | 24.72 | -0.24 | -0.96 | 24.74 | 25.1594 | 24.573 | 4721321 |
| 1717626600 | 24.96 | -0.7 | -2.73 | 25.25 | 26 | 24.82 | 4354828 |
| 1717540200 | 25.66 | 0.1 | 0.39 | 26.13 | 26.77 | 25.48 | 6064612 |
| 1717453800 | 25.56 | -0.24 | -0.93 | 25.24 | 26.96 | 25.15 | 5574440 |
| 1717194600 | 25.8 | -1.24 | -4.59 | 26.25 | 28.03 | 25.625 | 8669814 |
| 1717108200 | 27.04 | -0.01 | -0.04 | 27.17 | 27.72 | 26.2 | 6840368 |
| 1717021800 | 27.05 | 1.44 | 5.62 | 27.32 | 27.44 | 26.42 | 7852271 |
| 1716935400 | 25.61 | 0.63 | 2.52 | 24.69 | 26.27 | 24.6434 | 6584149 |
| 1716589800 | 24.98 | -1.02 | -3.92 | 25.72 | 25.8113 | 24.64 | 8323404 |
| 1716503400 | 26 | 0.56 | 2.20 | 24.64 | 26.44 | 24.49 | 12841157 |
| 1716417000 | 25.44 | 0.75 | 3.04 | 24.76 | 25.855 | 24.425 | 9458892 |
| 1716330600 | 24.69 | -0.63 | -2.49 | 25.37 | 25.42 | 24.55 | 5062919 |
| 1716244200 | 25.32 | -0.03 | -0.12 | 25.2 | 25.58 | 24.91 | 4727527 |
| 1715985000 | 25.35 | -0.41 | -1.59 | 25.76 | 25.91 | 25.17 | 6500542 |
| 1715898600 | 25.76 | -0.01 | -0.04 | 25.885 | 26.175 | 25.64 | 6751720 |
| 1715812200 | 25.77 | -1.64 | -5.98 | 26.56 | 26.925 | 25.7577 | 7987560 |
| 1715725800 | 27.41 | -0.72 | -2.56 | 28.13 | 28.35 | 27.22 | 5917691 |
| 1715639400 | 28.13 | 0.45 | 1.63 | 27.56 | 28.33 | 27.525 | 4512985 |
| 1715380200 | 27.68 | -0.56 | -1.98 | 28.2 | 28.36 | 27.62 | 5376495 |
| 1715293800 | 28.24 | -0.22 | -0.77 | 28.4 | 28.86 | 28.2 | 5217916 |
| 1715207400 | 28.46 | -0.39 | -1.35 | 28.94 | 28.96 | 28.35 | 5539294 |
| 1715121000 | 28.85 | -0.24 | -0.83 | 28.87 | 29.209 | 28.77 | 5692166 |
| 1715034600 | 29.09 | -1.16 | -3.83 | 29.5 | 29.5993 | 29.01 | 5022049 |
| 1714775400 | 30.25 | -1.63 | -5.11 | 30.19 | 31.095 | 29.99 | 8528713 |
| 1714689000 | 31.88 | -1.62 | -4.84 | 32.43 | 33.81 | 31.64 | 5755282 |
| 1714602600 | 33.5 | 0.23 | 0.69 | 33.77 | 34.15 | 31.3 | 9257621 |
| 1714516200 | 33.27 | 1.33 | 4.16 | 32.009999 | 33.32 | 31.4 | 6725303 |
| 1714429800 | 31.94 | -0.75 | -2.29 | 32.189999 | 32.82 | 31.46 | 5244961 |
| 1714170600 | 32.689999 | -1.64 | -4.78 | 32.78 | 33.33 | 32.3799 | 6018731 |
| 1714084200 | 34.33 | 1.04 | 3.12 | 36.01 | 36.755 | 34.03 | 8218160 |
| 1713997800 | 33.29 | -0.42 | -1.25 | 33.49 | 34.61 | 33.14 | 6525420 |
| 1713911400 | 33.71 | -2.06 | -5.76 | 34.66 | 34.915 | 33.409999 | 6455234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
