NYSEARCA:UVXY
ProShares Ultra VIX Short-Term Futures ETF Price (Quote)
$32.66
-1.85 (-5.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $41.42 | Friday, 26th Apr 2024 UVXY stock ended at $32.66. This is 5.36% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $32.38 to a day high of $33.32. |
| 90 days | $6.10 | $41.42 | |
| 52 weeks | $1.97 | $41.42 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $18.05 | $18.58 | $17.30 | $18.55 | 21 942 374 |
| Aug 15, 2023 | $17.10 | $18.34 | $17.02 | $18.04 | 20 998 742 |
| Aug 14, 2023 | $17.43 | $17.89 | $16.58 | $16.60 | 15 114 719 |
| Aug 11, 2023 | $18.67 | $18.83 | $17.01 | $17.21 | 20 025 205 |
| Aug 10, 2023 | $17.18 | $18.96 | $16.58 | $18.15 | 33 908 714 |
| Aug 09, 2023 | $18.11 | $19.19 | $17.46 | $18.07 | 25 888 073 |
| Aug 08, 2023 | $18.96 | $20.77 | $18.24 | $18.28 | 24 758 808 |
| Aug 07, 2023 | $18.63 | $18.92 | $17.74 | $17.82 | 15 759 918 |
| Aug 04, 2023 | $17.41 | $19.52 | $16.88 | $19.27 | 24 522 837 |
| Aug 03, 2023 | $19.36 | $19.84 | $17.94 | $18.38 | 19 102 655 |
| Aug 02, 2023 | $17.75 | $19.10 | $17.66 | $18.46 | 25 833 486 |
| Aug 01, 2023 | $16.50 | $16.72 | $16.19 | $16.21 | 10 298 127 |
| Jul 31, 2023 | $16.05 | $16.39 | $15.85 | $15.92 | 9 388 020 |
| Jul 28, 2023 | $16.25 | $16.83 | $15.89 | $16.15 | 14 422 152 |
| Jul 27, 2023 | $15.52 | $17.69 | $15.49 | $17.15 | 25 591 078 |
| Jul 26, 2023 | $16.90 | $16.90 | $15.90 | $15.97 | 12 055 918 |
| Jul 25, 2023 | $16.68 | $16.74 | $16.13 | $16.62 | 8 735 112 |
| Jul 24, 2023 | $17.03 | $17.05 | $16.42 | $16.64 | 9 663 532 |
| Jul 21, 2023 | $17.08 | $17.25 | $16.60 | $17.08 | 9 695 774 |
| Jul 20, 2023 | $17.58 | $17.87 | $17.07 | $17.43 | 11 029 796 |
| Jul 19, 2023 | $16.63 | $17.57 | $16.59 | $17.43 | 9 079 130 |
| Jul 18, 2023 | $17.19 | $17.30 | $16.76 | $16.93 | 7 153 290 |
| Jul 17, 2023 | $17.41 | $17.43 | $16.80 | $17.27 | 6 264 304 |
| Jul 14, 2023 | $17.67 | $18.01 | $17.16 | $17.35 | 8 198 495 |
| Jul 13, 2023 | $17.05 | $17.70 | $16.81 | $17.67 | 7 784 542 |
