ProShares Ultra VIX Short Term Futures ETF (UVXY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.86 | 14.4080604534 | 19.85 | 23.5993 | 18.51 | 28847123 | 20.54635446 | SP |
| 4 | 3.14 | 16.0449667859 | 19.57 | 23.5993 | 17.265 | 22080240 | 19.27131899 | SP |
| 12 | 3.62 | 18.9628077528 | 19.09 | 29.16 | 17.265 | 18953726 | 20.19134038 | SP |
| 26 | -6.72 | -22.8338430173 | 29.43 | 32.1799 | 17.265 | 14917281 | 22.36029576 | SP |
| 52 | -11.04 | -32.7111111111 | 33.75 | 65.87 | 17.265 | 14182933 | 26.83042398 | SP |
| 156 | -78.29 | -77.5148514851 | 101 | 117.3505 | 9.85 | 34278581 | 49.61483175 | SP |
| 260 | -1162.29 | -98.0835443038 | 1185 | 6750 | 9.85 | 40206285 | 273.77284264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 23.57 | 0.79 | 3.47 | 24.16 | 26.18 | 21.9288 | 36466745 |
| 1741044600 | 22.78 | 2.67 | 13.28 | 19.69 | 23.57 | 19.62 | 29063634 |
| 1740785400 | 20.11 | -0.71 | -3.41 | 21.09 | 21.865 | 20 | 26878811 |
| 1740699000 | 20.82 | 1.63 | 8.49 | 18.85 | 20.9399 | 18.62 | 29488609 |
| 1740612600 | 19.19 | -0.55 | -2.79 | 19.55 | 20.09 | 18.51 | 25165952 |
| 1740526200 | 19.74 | 0.17 | 0.87 | 19.85 | 21.1 | 19.15 | 33638609 |
| 1740439800 | 19.57 | 0.17 | 0.88 | 18.88 | 20.25 | 18.515 | 28445353 |
| 1740180600 | 19.4 | 1.85 | 10.54 | 17.6 | 19.6099 | 17.58 | 41836369 |
| 1740094200 | 17.55 | 0.09 | 0.52 | 17.42 | 18.05 | 17.265 | 19742101 |
| 1740007800 | 17.46 | -0.28 | -1.58 | 17.98 | 18.0099 | 17.44 | 12783210 |
| 1739921400 | 17.74 | -0.13 | -0.73 | 17.695 | 17.995 | 17.535 | 15962309 |
| 1739575800 | 17.87 | -0.12 | -0.67 | 17.96 | 18.2 | 17.79 | 14197866 |
| 1739489400 | 17.99 | -0.46 | -2.49 | 18.36 | 18.735 | 17.96 | 21175735 |
| 1739403000 | 18.45 | -0.12 | -0.65 | 19.18 | 19.34 | 18.33 | 22733737 |
| 1739316600 | 18.57 | 0.08 | 0.43 | 18.74 | 18.76 | 18.28 | 11021676 |
| 1739230200 | 18.49 | -0.7 | -3.65 | 18.65 | 18.94 | 18.46 | 14026580 |
| 1738971000 | 19.19 | 0.92 | 5.04 | 18.07 | 19.265 | 18.03 | 28117548 |
| 1738884600 | 18.27 | -0.19 | -1.03 | 18.25 | 18.8 | 18.17 | 13063653 |
| 1738798200 | 18.46 | -0.64 | -3.35 | 19.14 | 19.49 | 18.4 | 17085538 |
| 1738711800 | 19.1 | -0.84 | -4.21 | 19.57 | 19.96 | 18.875 | 15097266 |
| 1738625400 | 19.94 | 0.57 | 2.94 | 21.4 | 22 | 18.88 | 43807420 |
| 1738366200 | 19.37 | 0.97 | 5.27 | 18.12 | 19.75 | 17.9399 | 27852480 |
| 1738279800 | 18.4 | -0.12 | -0.65 | 18.15 | 18.78 | 18.09 | 14495428 |
| 1738193400 | 18.52 | -0.09 | -0.48 | 18.57 | 19.62 | 18.42 | 17349542 |
| 1738107000 | 18.61 | -1.1 | -5.58 | 19.29 | 20.1099 | 18.4401 | 17384756 |
| 1738020600 | 19.71 | 1.89 | 10.61 | 21.11 | 21.14 | 19.27 | 36308269 |
| 1737761400 | 17.82 | -0.7 | -3.78 | 17.8 | 18.105 | 17.66 | 11532525 |
| 1737675000 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1737588600 | 18.52 | 0.37 | 2.04 | 18.04 | 18.5889 | 18.02 | 7761684 |
| 1737502200 | 18.15 | -1.16 | -6.01 | 18.69 | 18.93 | 18.01 | 13356456 |
| 1737156600 | 19.31 | 0.24 | 1.26 | 18.6 | 19.31 | 18.5977 | 9415199 |
| 1737070200 | 19.07 | -0.08 | -0.42 | 19.04 | 19.33 | 18.8 | 11532404 |
| 1736983800 | 19.15 | -2.65 | -12.16 | 20.09 | 20.16 | 19.15 | 18538875 |
| 1736897400 | 21.8 | -0.66 | -2.94 | 21.81 | 22.8886 | 21.0399 | 13198381 |
| 1736811000 | 22.46 | -0.64 | -2.77 | 24.31 | 24.59 | 22.21 | 14155265 |
| 1736551800 | 23.1 | 2.07 | 9.84 | 22.26 | 23.8599 | 21.89 | 21308463 |
| 1736379000 | 21.03 | -0.21 | -0.99 | 21.56 | 22.6 | 20.775 | 20205849 |
| 1736292600 | 21.24 | 1.73 | 8.87 | 19.2 | 21.76 | 19.12 | 20497631 |
| 1736206200 | 19.51 | -0.08 | -0.41 | 19.49 | 20.08 | 19.04 | 11488624 |
| 1735947000 | 19.59 | -1.81 | -8.46 | 20.8501 | 21.07 | 19.59 | 14762336 |
| 1735860600 | 21.4 | 0.68 | 3.28 | 20.26 | 22.92 | 20.11 | 15653991 |
| 1735687800 | 20.72 | 0.19 | 0.93 | 20.01 | 21.08 | 19.7788 | 13074722 |
| 1735601400 | 20.53 | 0.61 | 3.06 | 21.7 | 22.56 | 19.6601 | 23598249 |
| 1735342200 | 19.92 | 1.33 | 7.15 | 19.15 | 21.45 | 18.98 | 24964261 |
| 1735255800 | 18.59 | 0.01 | 0.05 | 18.86 | 19.59 | 18.46 | 9850121 |
| 1735077840 | 18.58 | -1.63 | -8.07 | 19.7 | 19.7 | 18.48 | 9091806 |
| 1734996600 | 20.21 | -2.21 | -9.86 | 21.84 | 22.98 | 20.19 | 12933685 |
| 1734737400 | 22.42 | -6.35 | -22.07 | 28.37 | 28.57 | 22.1511 | 24465914 |
| 1734651000 | 28.77 | 3.53 | 13.99 | 23.6 | 29.16 | 23.3 | 36256450 |
| 1734564600 | 25.24 | 4.93 | 24.27 | 20.03 | 25.52 | 19.7 | 33378388 |
| 1734478200 | 20.31 | 0.63 | 3.20 | 20 | 20.45 | 19.61 | 13804594 |
| 1734391800 | 19.68 | 0.58 | 3.04 | 18.96 | 19.77 | 18.95 | 7773372 |
| 1734132600 | 19.1 | 0.02 | 0.10 | 18.75 | 19.46 | 18.6 | 8423862 |
| 1734046200 | 19.08 | 0.21 | 1.11 | 19.01 | 19.395 | 18.685 | 10381799 |
| 1733959800 | 18.87 | -0.38 | -1.97 | 18.52 | 19 | 18.3639 | 6718812 |
| 1733873400 | 19.25 | -0.01 | -0.05 | 19.09 | 19.39 | 18.8 | 8655058 |
| 1733787000 | 19.26 | 0.61 | 3.27 | 18.64 | 19.52 | 18.53 | 12748504 |
| 1733527800 | 18.65 | -0.51 | -2.66 | 18.61 | 18.94 | 18.47 | 7310117 |
| 1733441400 | 19.16 | 0.11 | 0.58 | 19.21 | 19.29 | 18.91 | 7736506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
