ProShares Ultra VIX Short-Term Futures ETF (UVXY) Historical Stock Data

36.98 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UVXY is down -0.47% a day on average. There have been 9 days where ProShares Ultra VIX Short-Term Futures ETF closed green and 21 days where UVXY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	37.08	36.98	↓$0.10 (-0.27%)	36.61	37.16	4.42M
2025-12-22	37.54	36.80	↓$0.74 (-1.97%)	36.67	37.84	5.33M
2025-12-19	40.40	38.66	↓$1.74 (-4.31%)	38.53	40.45	6.71M
2025-12-18	41.65	41.08	↓$0.57 (-1.37%)	40.60	42.55	10.82M
2025-12-17	41.78	43.25	↑$1.47 (3.52%)	41.16	43.39	11.08M
2025-12-16	42.57	42.09	↓$0.48 (-1.13%)	41.66	43.65	11.78M
2025-12-15	41.59	42.22	↑$0.63 (1.51%)	41.43	43.76	9.54M
2025-12-12	41.76	42.28	↑$0.52 (1.25%)	41.33	45.18	14.61M
2025-12-11	43.79	42.21	↓$1.58 (-3.61%)	42.11	45.12	10.17M
2025-12-10	46.21	43.14	↓$3.07 (-6.63%)	42.97	46.67	12.26M
2025-12-09	45.95	45.92	↓$0.03 (-0.07%)	44.98	46.09	6.47M
2025-12-08	44.67	45.70	↑$1.03 (2.31%)	44.66	46.58	7.95M
2025-12-05	45.39	44.76	↓$0.63 (-1.39%)	44.75	45.87	7.04M
2025-12-04	45.86	45.66	↓$0.20 (-0.44%)	45.56	46.89	6.58M
2025-12-03	47.61	46.43	↓$1.18 (-2.48%)	46.16	47.79	6.11M
2025-12-02	47.08	46.75	↓$0.33 (-0.70%)	46.60	47.84	8.10M
2025-12-01	49.41	47.85	↓$1.56 (-3.16%)	46.85	49.49	8.16M
2025-11-28	49.22	47.59	↓$1.63 (-3.31%)	47.59	49.28	3.80M
2025-11-26	50.78	49.49	↓$1.29 (-2.54%)	49.03	51.03	8.48M
2025-11-25	54.05	51.70	↓$2.35 (-4.35%)	51.41	57.08	8.09M
2025-11-24	59.00	53.85	↓$5.15 (-8.73%)	53.85	59.28	9.64M
2025-11-21	63.14	60.63	↓$2.51 (-3.98%)	59.47	68.48	13.59M
2025-11-20	53.52	65.65	↑$12.13 (22.66%)	52.82	66.39	15.74M
2025-11-19	12.24	11.86	↓$0.38 (-3.10%)	11.42	12.48	39.68M
2025-11-18	12.17	12.22	↑$0.05 (0.41%)	11.67	12.77	68.61M
2025-11-17	11.10	11.70	↑$0.60 (5.41%)	10.70	11.92	46.36M
2025-11-14	11.66	10.83	↓$0.83 (-7.12%)	10.55	11.90	52.23M
2025-11-13	10.29	11.15	↑$0.86 (8.36%)	10.14	11.40	55.03M
2025-11-12	9.90	10.11	↑$0.21 (2.12%)	9.90	10.28	19.71M
2025-11-11	10.10	9.99	↓$0.11 (-1.09%)	9.95	10.13	13.82M