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 |
| Jul 12, 2023 | $18.12 | $18.19 | $17.44 | $17.52 | 11 527 058 |
| Jul 11, 2023 | $18.80 | $19.57 | $18.63 | $19.16 | 8 357 090 |
| Jul 10, 2023 | $19.62 | $20.01 | $19.25 | $19.38 | 7 295 303 |
| Jul 07, 2023 | $20.56 | $20.70 | $19.12 | $19.66 | 10 807 492 |
| Jul 06, 2023 | $20.09 | $22.95 | $20.02 | $20.26 | 22 059 789 |
| Jul 05, 2023 | $18.81 | $18.88 | $18.40 | $18.80 | 4 799 328 |
| Jul 03, 2023 | $18.40 | $18.70 | $18.26 | $18.35 | 1 965 134 |
| Jun 30, 2023 | $18.63 | $18.81 | $18.24 | $18.49 | 5 260 857 |
| Jun 29, 2023 | $18.56 | $19.15 | $18.50 | $19.04 | 5 478 016 |
| Jun 28, 2023 | $19.24 | $19.32 | $18.40 | $18.40 | 6 026 366 |
| Jun 27, 2023 | $20.00 | $20.01 | $18.89 | $19.50 | 7 530 340 |
| Jun 26, 2023 | $20.38 | $20.38 | $19.61 | $20.25 | 7 444 171 |
| Jun 23, 2023 | $20.66 | $21.05 | $19.91 | $20.35 | 7 208 451 |
| Jun 22, 2023 | $2.10 | $2.11 | $1.97 | $1.98 | 25 477 108 |
| Jun 21, 2023 | $2.11 | $2.12 | $2.06 | $2.07 | 31 294 370 |
| Jun 20, 2023 | $2.17 | $2.21 | $2.13 | $2.14 | 29 521 446 |
| Jun 16, 2023 | $2.25 | $2.27 | $2.12 | $2.12 | 32 163 596 |
| Jun 15, 2023 | $2.15 | $2.25 | $2.13 | $2.25 | 28 736 906 |
| Jun 14, 2023 | $2.26 | $2.26 | $2.16 | $2.17 | 43 248 510 |
| Jun 13, 2023 | $2.24 | $2.29 | $2.21 | $2.26 | 31 590 718 |
| Jun 12, 2023 | $2.27 | $2.32 | $2.25 | $2.28 | 24 822 733 |
| Jun 09, 2023 | $2.23 | $2.31 | $2.21 | $2.25 | 30 173 399 |
| Jun 08, 2023 | $2.35 | $2.36 | $2.20 | $2.24 | 34 262 750 |
| Jun 07, 2023 | $2.32 | $2.39 | $2.31 | $2.33 | 34 141 125 |
| Jun 06, 2023 | $2.52 | $2.53 | $2.30 | $2.31 | 48 147 274 |
