ProShares Trust Ultra VIX Short Term Futures ETF Historical Stock Prices

(ETF)
UVXY 
$18.38
*  
1.5076
8.94%
Get UVXY Alerts
*Delayed - data as of Mar. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.36  18.54  16.87  18.38 38,403,180
03/06/2015 17.35 18.54 16.87 18.38 38,353,070
03/05/2015 17.07 17.6 16.81 16.8724 24,484,150
03/04/2015 17.9 18.65 17.25 17.32 23,451,410
03/03/2015 17.01 18.26 16.84 17.36 26,590,650
03/02/2015 17.69 17.8299 16.65 16.68 22,029,440
02/27/2015 18.04 18.37 17.315 17.84 25,165,990
02/26/2015 18.38 19.1 17.59 18.0501 25,958,910
02/25/2015 18.34 18.8849 16.86 18.49 25,783,410
02/24/2015 19.8 19.85 18.08 18.28 20,811,560
02/23/2015 20.23 20.47 19.77 19.95 11,960,670
02/20/2015 22.18 22.445 19.5 19.81 24,933,390
02/19/2015 22.78 22.87 21.305 21.37 14,144,020
02/18/2015 23.25 23.34 22.13 22.33 16,232,810
02/17/2015 23 23.36 22.36 22.68 15,024,730
02/13/2015 22.95 23.82 22.35 22.57 20,852,850
02/12/2015 25.07 25.36 23 23.18 22,899,500
02/11/2015 26.51 27.23 26.11 26.26 17,592,880
02/10/2015 26.81 27.9 25.68 26.03 20,367,080
02/09/2015 28.9 29.35 27.91 28.16 23,645,660
02/06/2015 25.01 28.98 24.68 27.8 32,078,960
02/05/2015 27.08 27.1 25.29 25.61 19,149,340
02/04/2015 26.99 28.03 25.44 27.78 25,384,820
02/03/2015 28.08 28.584 26.13 26.32 20,949,860
02/02/2015 30.39 33.32 29.03 29.03 32,313,110
01/30/2015 28.66 32.71 27.59 32.36 35,271,480
01/29/2015 29.09 31.17 26.68 27.13 24,883,200
01/28/2015 23.89 29.71 23.85 29.2 33,748,490
01/27/2015 25.35 25.83 23.65 25.08 24,728,900
01/26/2015 24.95 25.95 23.1 23.12 17,080,580
01/23/2015 24.87 25.62 23.48 25.37 13,626,000
01/22/2015 26.18 28.26 24.12 24.22 20,148,550
01/21/2015 31.45 32.21 27.7 27.7799 20,806,930
01/20/2015 29.43 32.79 29.3 30.69 18,390,980
01/16/2015 32.7 34.01 30.54 31.22 20,276,660
01/15/2015 30.08 32.78 29.19 32.6 25,354,440
01/14/2015 32.5 33 30.47 30.77 23,658,390
01/13/2015 26.7 31.15 26.02 29.65 27,512,550
01/12/2015 26 29.36 25.81 27.99 20,059,300
01/09/2015 23.26 26.02 23.24 25.57 19,040,640
01/08/2015 25.18 25.36 23.5601 23.88 15,002,040
01/07/2015 27.42 28.7 26.47 27.23 17,831,450
01/06/2015 27.59 31.2 26.85 29.07 27,124,940
01/05/2015 25.68 28.67 25.45 27.83 21,229,230
01/02/2015 23.44 27.22 22.91 24.33 20,648,300
12/31/2014 21.5 25.95 21.35 25.15 14,239,070
12/30/2014 21.33 21.94 20.78 21.7 8,189,851
12/29/2014 21.02 21.26 20.3862 20.62 8,295,815
12/26/2014 20.45 21.05 20.15 20.87 5,771,925
12/24/2014 20.36 20.8 20.22 20.41 3,686,087
12/23/2014 20.47 21.7 20.452 20.82 8,963,367
12/22/2014 21.65 22 20.7 20.7 12,944,800
12/19/2014 23.16 23.87 22.26 22.95 10,891,670
12/18/2014 22.49 24.75 22.3025 23.39 17,596,040
12/17/2014 32.2 32.28 24.63 24.86 22,636,060
12/16/2014 30.08 31.5 25.4201 31.35 24,777,960
12/15/2014 27.38 31 25.88 28.79 28,353,780
12/12/2014 29.57 30.47 26.64 30.08 29,100,320
12/11/2014 23.65 27.31 21.57 27.18 25,049,650
12/10/2014 20.88 24.42 20.7 24.36 20,678,420
12/09/2014 21.67 22.3826 19.74 20.02 21,785,090
12/08/2014 18.46 20.0399 17.87 19.59 15,629,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?