Ultra VIX Short-Term Fut Proshares (NY: UVXY )

4.850 USD -0.010 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 4.930 4.970 4.730 4.850 37,968,759 -0.01(-0.21%)
Apr 08, 2021 4.870 4.940 4.790 4.860 44,211,819 -0.13(-2.61%)
Apr 07, 2021 5.180 5.200 4.950 4.990 48,602,206 -0.21(-4.04%)
Apr 06, 2021 5.160 5.230 5.040 5.200 37,274,625 +0.06(+1.17%)
Apr 05, 2021 5.130 5.260 5.100 5.140 54,850,533 -0.25(-4.64%)
Apr 01, 2021 5.530 5.580 5.320 5.390 60,970,200 -0.26(-4.60%)
Mar 31, 2021 5.620 5.820 5.480 5.650 61,117,950 -0.06(-1.05%)
Mar 30, 2021 6.110 6.210 5.700 5.710 60,184,625 -0.40(-6.55%)
Mar 29, 2021 6.110 6.370 6.010 6.110 69,500,644 +0.22(+3.74%)
Mar 26, 2021 6.100 6.470 5.790 5.890 100,308,300 -0.39(-6.21%)
Mar 25, 2021 6.630 7.120 6.220 6.280 115,861,962 -0.28(-4.27%)
Mar 24, 2021 6.280 6.590 6.090 6.560 79,331,681 +0.06(+0.92%)
Mar 23, 2021 6.120 6.660 6.090 6.500 74,991,375 +0.45(+7.44%)
Mar 22, 2021 6.600 6.660 5.990 6.050 64,891,587 -0.67(-9.97%)
Mar 19, 2021 7.060 7.350 6.670 6.720 84,521,200 -0.42(-5.88%)
Mar 18, 2021 6.800 7.230 6.590 7.140 93,222,144 +0.56(+8.51%)
Mar 17, 2021 7.160 7.220 6.570 6.580 81,838,731 -0.48(-6.80%)
Mar 16, 2021 7.030 7.070 6.740 7.060 77,785,081 +0.00(+0.00%)
Mar 15, 2021 7.670 7.760 7.010 7.060 73,491,375 -0.68(-8.79%)
Mar 12, 2021 8.150 8.190 7.710 7.740 62,466,200 -0.16(-2.03%)
Mar 11, 2021 8.050 8.070 7.850 7.900 57,752,366 -0.35(-4.24%)
Mar 10, 2021 8.060 8.330 8.060 8.250 64,532,524 -0.15(-1.79%)
Mar 09, 2021 8.560 8.630 8.250 8.400 79,805,569 -0.52(-5.83%)
Mar 08, 2021 8.730 9.040 8.450 8.920 74,496,837 +0.20(+2.29%)
Mar 05, 2021 9.180 10.16 8.660 8.720 166,304,400 -1.03(-10.56%)
Mar 04, 2021 8.990 10.35 8.690 9.750 203,725,863 +0.59(+6.44%)
Mar 03, 2021 8.510 9.170 8.400 9.160 129,767,337 +0.55(+6.39%)
Mar 02, 2021 8.510 8.670 8.340 8.610 72,012,056 +0.09(+1.06%)
Mar 01, 2021 8.700 8.700 8.330 8.520 78,915,306 -1.02(-10.69%)
Feb 26, 2021 9.600 10.80 9.210 9.540 192,124,800 -0.69(-6.74%)
Feb 25, 2021 8.530 10.60 8.330 10.23 254,044,550 +1.95(+23.55%)
Feb 24, 2021 9.140 9.280 8.240 8.280 95,199,855 -0.51(-5.80%)
Feb 23, 2021 9.450 10.15 8.770 8.790 164,910,413 -0.57(-6.09%)
Feb 22, 2021 9.260 9.380 8.860 9.360 93,716,369 +0.55(+6.24%)
Feb 19, 2021 9.180 9.240 8.660 8.810 107,500,200 -0.54(-5.78%)
Feb 18, 2021 9.650 9.820 9.190 9.350 90,397,531 +0.11(+1.19%)
Feb 17, 2021 9.780 10.02 9.220 9.240 104,919,587 -0.32(-3.35%)
Feb 16, 2021 9.470 9.710 9.270 9.560 83,708,044 +0.14(+1.49%)
Feb 12, 2021 10.04 10.09 9.370 9.420 103,652,900 -0.49(-4.94%)
Feb 11, 2021 10.06 10.60 9.890 9.910 102,418,234 -0.34(-3.32%)
Feb 10, 2021 9.910 10.69 9.880 10.25 126,453,150 +0.24(+2.40%)
Feb 09, 2021 10.14 10.25 9.820 10.01 63,625,219 +0.03(+0.30%)
Feb 08, 2021 10.00 10.22 9.970 9.980 60,258,396 -0.07(-0.70%)
Feb 05, 2021 10.03 10.39 10.03 10.05 65,717,000 -0.07(-0.69%)
Feb 04, 2021 10.47 10.50 10.11 10.12 81,061,100 -0.71(-6.56%)
Feb 03, 2021 11.33 11.59 10.79 10.83 63,287,443 -0.89(-7.59%)
Feb 02, 2021 12.45 12.50 11.52 11.72 65,939,162 -1.72(-12.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.