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 26, 2021 | $9.60 | $10.80 | $9.21 | $9.54 | 191 024 348 |
| Feb 25, 2021 | $8.53 | $10.60 | $8.33 | $10.23 | 251 950 568 |
| Feb 24, 2021 | $9.14 | $9.28 | $8.24 | $8.28 | 94 022 847 |
| Feb 23, 2021 | $9.45 | $10.15 | $8.77 | $8.79 | 164 215 829 |
| Feb 22, 2021 | $9.26 | $9.38 | $8.86 | $9.36 | 92 501 889 |
| Feb 19, 2021 | $9.18 | $9.24 | $8.66 | $8.81 | 106 509 063 |
| Feb 18, 2021 | $9.65 | $9.82 | $9.19 | $9.35 | 89 875 161 |
| Feb 17, 2021 | $9.78 | $10.02 | $9.22 | $9.24 | 104 336 516 |
| Feb 16, 2021 | $9.47 | $9.71 | $9.27 | $9.56 | 83 356 160 |
| Feb 12, 2021 | $10.04 | $10.09 | $9.37 | $9.42 | 101 570 628 |
| Feb 11, 2021 | $10.06 | $10.60 | $9.89 | $9.91 | 101 411 993 |
| Feb 10, 2021 | $9.91 | $10.69 | $9.88 | $10.25 | 125 764 981 |
| Feb 09, 2021 | $10.14 | $10.25 | $9.82 | $10.01 | 63 088 903 |
| Feb 08, 2021 | $10.00 | $10.22 | $9.97 | $9.98 | 59 294 081 |
| Feb 05, 2021 | $10.03 | $10.39 | $10.03 | $10.05 | 64 628 878 |
| Feb 04, 2021 | $10.47 | $10.50 | $10.11 | $10.12 | 80 113 741 |
| Feb 03, 2021 | $11.33 | $11.59 | $10.79 | $10.83 | 62 391 530 |
| Feb 02, 2021 | $12.45 | $12.50 | $11.52 | $11.72 | 65 197 967 |
| Feb 01, 2021 | $13.64 | $14.89 | $13.11 | $13.44 | 99 165 348 |
| Jan 29, 2021 | $13.89 | $15.37 | $12.77 | $14.64 | 161 399 191 |
| Jan 28, 2021 | $12.95 | $13.88 | $12.38 | $13.44 | 102 977 288 |
| Jan 27, 2021 | $11.40 | $14.15 | $11.37 | $13.87 | 181 328 845 |
| Jan 26, 2021 | $10.55 | $10.69 | $10.26 | $10.55 | 66 666 384 |
| Jan 25, 2021 | $10.36 | $11.49 | $10.25 | $10.85 | 115 562 131 |
| Jan 22, 2021 | $10.38 | $10.46 | $10.03 | $10.19 | 61 982 867 |
