NYSEARCA:UVXY
ProShares Ultra VIX Short-Term Futures ETF Price (Quote)
$29.23
-0.84 (-2.81%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 UVXY stock ended at $29.23. This is 2.81% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.00% from a day low at $29.01 to a day high of $29.59. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2021 | $5.07 | $6.31 | $5.04 | $6.06 | 252 685 686 |
| May 11, 2021 | $4.69 | $4.95 | $4.47 | $4.78 | 211 488 024 |
| May 10, 2021 | $4.03 | $4.32 | $3.93 | $4.32 | 93 523 143 |
| May 07, 2021 | $4.42 | $4.44 | $4.02 | $4.06 | 102 695 572 |
| May 06, 2021 | $4.48 | $4.75 | $4.40 | $4.42 | 101 671 972 |
| May 05, 2021 | $4.52 | $4.62 | $4.34 | $4.47 | 54 164 795 |
| May 04, 2021 | $4.56 | $5.00 | $4.51 | $4.64 | 140 120 883 |
| May 03, 2021 | $4.47 | $4.54 | $4.36 | $4.39 | 67 470 927 |
| Apr 30, 2021 | $4.50 | $4.70 | $4.42 | $4.63 | 93 869 821 |
| Apr 29, 2021 | $4.28 | $4.64 | $4.27 | $4.37 | 94 474 695 |
| Apr 28, 2021 | $4.42 | $4.50 | $4.35 | $4.42 | 60 506 684 |
| Apr 27, 2021 | $4.55 | $4.65 | $4.41 | $4.45 | 51 416 871 |
| Apr 26, 2021 | $4.57 | $4.68 | $4.54 | $4.57 | 45 175 150 |
| Apr 23, 2021 | $4.85 | $4.89 | $4.49 | $4.64 | 70 943 460 |
| Apr 22, 2021 | $4.48 | $5.05 | $4.45 | $4.93 | 126 970 307 |
| Apr 21, 2021 | $4.94 | $5.03 | $4.47 | $4.51 | 62 871 091 |
| Apr 20, 2021 | $4.83 | $5.14 | $4.77 | $4.88 | 94 522 002 |
| Apr 19, 2021 | $4.55 | $4.93 | $4.52 | $4.74 | 83 240 844 |
| Apr 16, 2021 | $4.60 | $4.65 | $4.44 | $4.48 | 42 074 662 |
| Apr 15, 2021 | $4.67 | $4.70 | $4.57 | $4.61 | 38 179 147 |
| Apr 14, 2021 | $4.72 | $4.87 | $4.66 | $4.84 | 48 668 205 |
| Apr 13, 2021 | $4.75 | $4.82 | $4.63 | $4.69 | 40 350 413 |
| Apr 12, 2021 | $4.90 | $5.05 | $4.74 | $4.77 | 45 689 247 |
| Apr 09, 2021 | $4.93 | $4.97 | $4.73 | $4.85 | 37 561 964 |
| Apr 08, 2021 | $4.87 | $4.94 | $4.79 | $4.86 | 43 773 408 |
