ProShares Trust Ultra VIX Short Term Futures ETF Historical Stock Prices

(ETF)
UVXY 
$24.95
*  
0.34
1.38%
Get UVXY Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading UVXY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.57  25.32  24.38  24.95 5,798,161
08/29/2014 24.45 25.17 24.27 24.61 9,081,564
08/28/2014 25.53 25.68 24.48 24.99 7,145,698
08/27/2014 23.94 24.56 23.69 24.11 5,594,478
08/26/2014 23.42 23.99 23.32 23.83 4,819,085
08/25/2014 23.36 23.78 23.12 23.42 6,151,514
08/22/2014 24.04 24.89 23.6 23.9 8,877,552
08/21/2014 24.02 24.64 23.8504 24.11 6,883,454
08/20/2014 24.24 24.9 23.74 24 9,013,530
08/19/2014 23.49 23.92 23.32 23.62 6,179,406
08/18/2014 24.39 24.74 24.05 24.1 7,768,886
08/15/2014 25 28.87 24.63 26 19,401,070
08/14/2014 27.18 31.3239 26.04 26.09 6,587,163
08/13/2014 29.86 30.2599 27.75 27.88 8,544,626
08/12/2014 31.61 32.2 30.45 31.39 7,127,751
08/11/2014 33.33 33.64 30.105 31.92 8,547,903
08/08/2014 37.86 38.85 34.48 34.74 9,955,591
08/07/2014 34.43 39.11 33.88 37.77 14,344,290
08/06/2014 37.3 37.44 33.39 36.2 11,406,890
08/05/2014 32.8 37 32.04 35.88 13,407,040
08/04/2014 34.02 34.94 29.95 31.54 11,263,150
08/01/2014 32.11 36.13 29.75 34.73 18,042,650
07/31/2014 28.93 32.43 28.61 31.7 13,972,170
07/30/2014 25.73 27.36 25.6039 27.16 9,218,965
07/29/2014 26.14 26.77 25.42 26.22 7,064,825
07/28/2014 26.4 27.87 26.11 26.35 7,204,840
07/25/2014 26 26.97 25.93 26.6601 6,469,709
07/24/2014 25.09 25.96 25.0051 25.18 4,719,663
07/23/2014 24.78 25.76 24.68 25.48 5,648,454
07/22/2014 24.9 25.49 24.45 25.06 6,048,439
07/21/2014 25.49 27.21 25.3418 26.17 7,943,136
07/18/2014 26.67 27.05 24.6 25.0001 9,474,876
07/17/2014 24.77 29.92 24.1 28.7899 15,920,830
07/16/2014 23.89 25.06 23.69 24.15 7,572,250
07/15/2014 24.13 26.22 23.96 25.38 7,102,613
07/14/2014 24.82 24.84 24.05 24.52 4,806,701
07/11/2014 26.5 26.92 25.81 26.01 5,246,777
07/10/2014 27.53 27.69 25.85 26.65 8,819,420
07/09/2014 25.14 25.5501 24.57 24.89 5,984,240
07/08/2014 25.37 27 25.37 25.91 10,472,080
07/07/2014 24.47 25.2 24.32 25.05 5,895,064
07/03/2014 23.92 24.24 23.68 24.1 3,764,776
07/02/2014 25.13 25.19 24.274 24.75 5,135,439
07/01/2014 26.15 26.389 24.7206 25.31 8,081,691
06/30/2014 27.1 27.37 26.06 26.62 6,015,371
06/27/2014 28.12 28.42 27.1 27.19 4,820,060
06/26/2014 26.96 29.1 26.9201 27.64 7,440,161
06/25/2014 30.11 30.23 26.9901 27.02 7,741,678
06/24/2014 27.68 29.65 26.95 29.16 8,209,614
06/23/2014 28.29 28.8899 27.02 27.18 7,088,702
06/20/2014 27.66 28.63 27.22 28.63 5,543,501
06/19/2014 27.19 28.3 26.7801 27.85 5,850,451
06/18/2014 30.64 30.79 27.52 27.62 7,713,466
06/17/2014 32.96 33.3 30.76 30.95 6,268,106
06/16/2014 33.53 34.33 32.43 33.17 5,953,679
06/13/2014 33.94 35.1 32.6 33.3 6,374,811
06/12/2014 31.81 35.6 31.5988 34.59 11,699,190
06/11/2014 31.2 32.36 30.73 31.42 6,085,145
06/10/2014 31.52 31.88 30.04 30.12 4,758,549
06/09/2014 30.19 31.35 29.55 31.16 4,552,517
06/06/2014 32.23 32.29 30.39 30.43 7,566,769
06/05/2014 35.52 36.22 33.6 33.8 7,083,023
06/04/2014 37.6 37.84 36.0301 36.55 3,971,581
06/03/2014 37.41 37.81 36.92 37.23 2,767,707
06/02/2014 37.45 38.19 36.8668 36.98 3,129,650
05/30/2014 37.52 37.94 37.35 37.35 3,052,617
05/29/2014 37.5 38.1 37.11 37.57 4,780,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?