ProShares Ultra VIX Short-Term Futures ETF (UVXY) Historical Stock Data
35.92 ↑2.63 (7.90%)
As of April 25, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, UVXY is up 0.48% a day on average. There have been 13 days where ProShares Ultra VIX Short-Term Futures ETF closed green and 17 days where UVXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.49 | 33.29 | ↓$0.20 (-0.60%) | 33.14 | 34.61 | 6.54M |
| 2024-04-23 | 34.66 | 33.71 | ↓$0.95 (-2.74%) | 33.41 | 34.92 | 6.47M |
| 2024-04-22 | 38.12 | 35.77 | ↓$2.35 (-6.16%) | 35.08 | 38.24 | 6.52M |
| 2024-04-19 | 39.16 | 40.52 | ↑$1.36 (3.47%) | 38.01 | 41.42 | 7.50M |
| 2024-04-18 | 37.72 | 38.98 | ↑$1.26 (3.34%) | 36.98 | 39.76 | 5.55M |
| 2024-04-17 | 38.68 | 38.49 | ↓$0.19 (-0.49%) | 37.52 | 41.07 | 7.22M |
| 2024-04-16 | 40.73 | 39.19 | ↓$1.54 (-3.78%) | 37.93 | 41.27 | 7.83M |
| 2024-04-15 | 36.07 | 41.10 | ↑$5.03 (13.95%) | 35.60 | 41.38 | 10.46M |
| 2024-04-12 | 35.88 | 37.85 | ↑$1.97 (5.49%) | 35.83 | 40.54 | 13.49M |
| 2024-04-11 | 34.69 | 33.58 | ↓$1.11 (-3.20%) | 33.29 | 36.68 | 4.61M |
| 2024-04-10 | 6.99 | 6.89 | ↓$0.10 (-1.43%) | 6.86 | 7.29 | 53.39M |
| 2024-04-09 | 6.73 | 6.72 | ↓$0.01 (-0.15%) | 6.66 | 7.16 | 42.08M |
| 2024-04-08 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.70 | 7.09 | 32.79M |
| 2024-04-05 | 7.15 | 7.22 | ↑$0.07 (0.98%) | 6.85 | 7.34 | 39.47M |
| 2024-04-04 | 6.40 | 7.01 | ↑$0.61 (9.53%) | 6.31 | 7.32 | 48.99M |
| 2024-04-03 | 6.79 | 6.59 | ↓$0.20 (-2.95%) | 6.44 | 6.83 | 19.49M |
| 2024-04-02 | 6.71 | 6.61 | ↓$0.10 (-1.49%) | 6.61 | 6.98 | 41.42M |
| 2024-04-01 | 6.27 | 6.36 | ↑$0.09 (1.44%) | 6.23 | 6.52 | 21.69M |
| 2024-03-29 | 6.13 | 6.32 | ↑$0.19 (3.10%) | 6.10 | 6.32 | 18.26M |
| 2024-03-28 | 6.13 | 6.32 | ↑$0.19 (3.10%) | 6.10 | 6.32 | 18.23M |
| 2024-03-27 | 6.17 | 6.13 | ↓$0.04 (-0.65%) | 6.12 | 6.35 | 18.11M |
| 2024-03-26 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.14 | 6.30 | 17.42M |
| 2024-03-25 | 6.40 | 6.33 | ↓$0.07 (-1.09%) | 6.24 | 6.41 | 12.61M |
| 2024-03-22 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.24 | 6.45 | 18.11M |
| 2024-03-21 | 6.28 | 6.37 | ↑$0.09 (1.43%) | 6.27 | 6.48 | 23.87M |
| 2024-03-20 | 6.67 | 6.42 | ↓$0.25 (-3.75%) | 6.39 | 6.70 | 38.12M |
| 2024-03-19 | 6.97 | 6.68 | ↓$0.29 (-4.16%) | 6.66 | 7.02 | 24.75M |
| 2024-03-18 | 7.04 | 6.94 | ↓$0.10 (-1.42%) | 6.85 | 7.04 | 20.58M |
| 2024-03-15 | 7.15 | 7.19 | ↑$0.04 (0.56%) | 7.03 | 7.59 | 38.18M |
| 2024-03-14 | 6.68 | 6.96 | ↑$0.28 (4.19%) | 6.60 | 7.39 | 41.50M |
Create an account or log in to view more rows.
$UVXY buying this dip
$UVXY Good morning gang!
$UVXY very nice
$UVXY already bouncing back.
$UVXY I’ll be buying more if this dips!
$UVXY prepare your cash to buy dip
$UVXY Buy now
$UVXY this board is on fire
$UVXY take us to the moon
lets goooooo
$UVXY one of the poorest performed stocks for a big name.