NYSEARCA:UVXY
ProShares Ultra VIX Short-Term Futures ETF Price (Quote)
$32.07
-1.45 (-4.34%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.31 | $41.42 | Thursday, 2nd May 2024 UVXY stock ended at $32.07. This is 4.34% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.79% from a day low at $31.66 to a day high of $33.81. |
| 90 days | $6.10 | $41.42 | |
| 52 weeks | $1.97 | $41.42 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $4.71 | $4.80 | $4.62 | $4.65 | 40 619 539 |
| Mar 28, 2023 | $5.12 | $5.17 | $4.90 | $4.92 | 52 494 525 |
| Mar 27, 2023 | $5.24 | $5.36 | $5.05 | $5.09 | 57 147 949 |
| Mar 24, 2023 | $6.00 | $6.36 | $5.40 | $5.42 | 108 762 668 |
| Mar 23, 2023 | $5.25 | $5.89 | $4.99 | $5.74 | 94 324 003 |
| Mar 22, 2023 | $5.20 | $5.54 | $4.95 | $5.47 | 87 408 636 |
| Mar 21, 2023 | $5.58 | $5.61 | $5.23 | $5.26 | 71 263 567 |
| Mar 20, 2023 | $6.50 | $6.64 | $5.99 | $6.02 | 68 064 556 |
| Mar 17, 2023 | $5.86 | $6.62 | $5.70 | $6.42 | 95 504 650 |
| Mar 16, 2023 | $6.75 | $6.81 | $5.56 | $5.59 | 81 824 430 |
| Mar 15, 2023 | $6.53 | $7.29 | $6.25 | $6.43 | 161 744 838 |
| Mar 14, 2023 | $5.65 | $6.10 | $5.28 | $5.77 | 81 986 167 |
| Mar 13, 2023 | $6.97 | $7.20 | $6.11 | $6.32 | 154 159 503 |
| Mar 10, 2023 | $5.25 | $6.83 | $5.22 | $6.01 | 209 246 687 |
| Mar 09, 2023 | $4.42 | $5.22 | $4.37 | $5.18 | 80 873 005 |
| Mar 08, 2023 | $4.63 | $4.66 | $4.45 | $4.49 | 28 302 198 |
| Mar 07, 2023 | $4.46 | $4.65 | $4.35 | $4.60 | 47 374 223 |
| Mar 06, 2023 | $4.52 | $4.54 | $4.42 | $4.45 | 29 250 364 |
| Mar 03, 2023 | $4.70 | $4.74 | $4.54 | $4.56 | 38 028 456 |
| Mar 02, 2023 | $5.18 | $5.20 | $4.77 | $4.79 | 34 796 000 |
| Mar 01, 2023 | $5.02 | $5.22 | $4.90 | $5.07 | 41 919 205 |
| Feb 28, 2023 | $5.13 | $5.14 | $4.90 | $4.99 | 24 705 295 |
| Feb 27, 2023 | $5.24 | $5.25 | $5.07 | $5.17 | 32 800 891 |
| Feb 24, 2023 | $5.43 | $5.65 | $5.39 | $5.44 | 59 128 804 |
| Feb 23, 2023 | $5.25 | $5.52 | $5.10 | $5.17 | 43 896 039 |
