NYSEARCA:UVXY
ProShares Ultra VIX Short-Term Futures ETF Price (Quote)
$28.85
-0.380 (-1.30%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 UVXY stock ended at $28.85. This is 1.30% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.53% from a day low at $28.77 to a day high of $29.21. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $9.00 | $9.06 | $8.70 | $8.79 | 15 721 447 |
| Dec 11, 2023 | $9.47 | $9.49 | $9.15 | $9.15 | 12 024 855 |
| Dec 08, 2023 | $9.82 | $9.82 | $9.48 | $9.53 | 18 394 539 |
| Dec 07, 2023 | $9.88 | $10.02 | $9.83 | $9.92 | 9 681 876 |
| Dec 06, 2023 | $9.67 | $10.02 | $9.61 | $9.93 | 15 431 170 |
| Dec 05, 2023 | $10.02 | $10.05 | $9.83 | $9.85 | 14 889 951 |
| Dec 04, 2023 | $10.15 | $10.42 | $9.93 | $9.98 | 20 197 451 |
| Dec 01, 2023 | $9.91 | $9.98 | $9.73 | $9.91 | 20 044 031 |
| Nov 30, 2023 | $10.12 | $10.32 | $9.95 | $10.07 | 17 711 396 |
| Nov 29, 2023 | $9.86 | $10.28 | $9.83 | $10.22 | 20 031 970 |
| Nov 28, 2023 | $10.14 | $10.26 | $9.91 | $9.99 | 18 785 126 |
| Nov 27, 2023 | $10.23 | $10.24 | $10.10 | $10.20 | 12 386 590 |
| Nov 24, 2023 | $10.68 | $10.75 | $10.04 | $10.09 | 9 978 401 |
| Nov 22, 2023 | $10.44 | $10.96 | $10.42 | $10.79 | 17 374 409 |
| Nov 21, 2023 | $11.07 | $11.08 | $10.61 | $10.65 | 15 508 701 |
| Nov 20, 2023 | $11.02 | $11.06 | $10.82 | $10.99 | 12 134 035 |
| Nov 17, 2023 | $11.31 | $11.47 | $11.07 | $11.15 | 15 748 693 |
| Nov 16, 2023 | $11.66 | $11.75 | $11.36 | $11.38 | 18 921 364 |
| Nov 15, 2023 | $11.76 | $11.89 | $11.58 | $11.64 | 14 922 878 |
| Nov 14, 2023 | $11.54 | $12.08 | $11.49 | $12.06 | 18 568 500 |
| Nov 13, 2023 | $12.51 | $12.62 | $12.00 | $12.20 | 15 885 381 |
| Nov 10, 2023 | $12.87 | $12.89 | $12.22 | $12.38 | 20 697 401 |
| Nov 09, 2023 | $12.26 | $13.39 | $12.23 | $13.23 | 29 521 366 |
| Nov 08, 2023 | $12.62 | $13.07 | $12.41 | $12.48 | 21 453 743 |
| Nov 07, 2023 | $12.89 | $13.10 | $12.71 | $12.85 | 15 488 367 |
