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 |
| Feb 22, 2023 | $5.70 | $5.81 | $5.38 | $5.44 | 50 005 362 |
| Feb 21, 2023 | $5.46 | $5.74 | $5.35 | $5.67 | 54 790 554 |
| Feb 17, 2023 | $5.21 | $5.40 | $5.08 | $5.12 | 49 313 661 |
| Feb 16, 2023 | $4.91 | $5.09 | $4.75 | $5.08 | 52 211 728 |
| Feb 15, 2023 | $4.90 | $4.90 | $4.70 | $4.71 | 26 481 729 |
| Feb 14, 2023 | $5.02 | $5.14 | $4.76 | $4.84 | 51 437 069 |
| Feb 13, 2023 | $5.31 | $5.35 | $5.11 | $5.15 | 24 278 630 |
| Feb 10, 2023 | $5.47 | $5.65 | $5.37 | $5.45 | 45 926 209 |
| Feb 09, 2023 | $4.98 | $5.37 | $4.89 | $5.34 | 44 515 460 |
| Feb 08, 2023 | $4.92 | $5.24 | $4.81 | $5.12 | 46 103 828 |
| Feb 07, 2023 | $5.12 | $5.14 | $4.76 | $4.84 | 47 902 175 |
| Feb 06, 2023 | $4.98 | $5.10 | $4.91 | $5.09 | 32 053 350 |
| Feb 03, 2023 | $5.02 | $5.14 | $4.80 | $4.89 | 49 881 130 |
| Feb 02, 2023 | $4.51 | $5.02 | $4.45 | $4.81 | 52 345 456 |
| Feb 01, 2023 | $4.88 | $5.06 | $4.58 | $4.67 | 56 748 632 |
| Jan 31, 2023 | $5.07 | $5.11 | $4.83 | $4.91 | 31 223 770 |
| Jan 30, 2023 | $5.05 | $5.20 | $4.99 | $5.05 | 37 722 134 |
| Jan 27, 2023 | $5.02 | $5.02 | $4.73 | $4.86 | 40 415 938 |
| Jan 26, 2023 | $5.00 | $5.17 | $4.95 | $5.00 | 38 931 862 |
| Jan 25, 2023 | $5.33 | $5.57 | $5.07 | $5.10 | 47 058 631 |
| Jan 24, 2023 | $5.46 | $5.47 | $5.06 | $5.10 | 38 404 765 |
| Jan 23, 2023 | $5.46 | $5.52 | $5.35 | $5.41 | 28 552 994 |
| Jan 20, 2023 | $5.70 | $5.81 | $5.43 | $5.49 | 29 301 061 |
| Jan 19, 2023 | $5.95 | $6.06 | $5.65 | $5.76 | 46 299 244 |
| Jan 18, 2023 | $5.35 | $5.79 | $5.31 | $5.74 | 56 207 504 |
