Quantcast

ProShares Trust Ultra VIX Short Term Futures ETF Historical Stock Prices

(ETF)
UVXY 
$65.87
*  
3.63
5.83%
Get UVXY Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 64.45 66.69 63.22 65.87 6,600,250
12/14/2018 64.38 66.69 63.22 65.87 6,630,971
12/13/2018 62.25 64.46 61.17 62.24 5,957,908
12/12/2018 61.72 63.8699 60.61 63.71 6,333,351
12/11/2018 61.63 67.8 61.27 64.49 8,240,813
12/10/2018 65.64 70.5 63.76 65.16 9,103,157
12/07/2018 59.39 67 57.37 65.36 11,657,730
12/06/2018 63.91 68.5 58.62 58.87 12,774,130
12/04/2018 48.5 58.51 47.0778 56.98 12,044,250
12/03/2018 46.51 48.82 46.17 47.8 6,075,302
11/30/2018 55.04 55.4 51.65 52.23 3,695,788
11/29/2018 54.28 57.3796 53.25 54.55 4,915,706
11/28/2018 54.18 56.19 52.2 52.91 4,648,502
11/27/2018 57.94 58.76 55.05 55.38 4,572,493
11/26/2018 60.19 60.28 56.93 57.02 4,425,740
11/23/2018 63.34 64.03 61.34 62.28 2,418,443
11/21/2018 61.7 62.93 60.3 61.49 4,139,591
11/20/2018 64.27 66.15 62.3601 63.84 9,714,498
11/19/2018 54.14 59.38 53.46 58.93 7,517,354
11/16/2018 59.66 60.3962 53.7838 54.12 6,911,988
11/15/2018 60.7 62.9 57.53 58.14 9,003,335
11/14/2018 55.07 61.5 54.94 59.01 10,278,460
11/13/2018 56.2 59.19 54.5401 56.89 12,645,050
11/12/2018 50.18 56.74 49.9 56.1 11,005,790
11/09/2018 49.18 52.09 48.65 49.99 8,765,677
11/08/2018 48.42 49.05 46.2 47.9 5,104,800
11/07/2018 51.26 51.39 48.35 48.47 5,619,940
11/06/2018 57.15 57.35 54.26 54.3 4,115,145
11/05/2018 58.17 58.79 56.16 57.15 4,222,813
11/02/2018 56.01 61.27 54.61 57.71 10,210,190
11/01/2018 60.43 61.97 57.17 57.47 6,989,943
10/31/2018 61.21 62.75 58.66 60.23 7,932,191
10/30/2018 67.58 68.55 62.9013 63.32 9,956,434
10/29/2018 62.9 71.59 61.23 66.8 13,407,500
10/26/2018 67.1 70.27 63 66.55 17,231,230
10/25/2018 62.08 64.9204 59.11 60.93 12,143,600
10/24/2018 55.84 64.78 55.38 63.98 18,172,850
10/23/2018 60.08 62.68 54.88 56.32 15,302,870
10/22/2018 52.13 56.73 51.97 53.38 11,405,760
10/19/2018 52.65 55.5 50.75 52.76 14,745,910
10/18/2018 49.58 56.1 49.4763 53.49 17,679,760
10/17/2018 47.64 52.76 47.64 48.73 11,321,580
10/16/2018 50.8 51.79 47.5 47.87 11,743,300
10/15/2018 54.3 56.15 51.47 53.44 10,672,260
10/12/2018 50.97 60.19 50.75 52.22 20,165,580
10/11/2018 51.22 62.88 49.1577 59.1 34,239,030
10/10/2018 43.05 52.56 43.02 52.31 27,898,100
10/09/2018 42.4 43.38 40.23 41.95 15,589,300
10/08/2018 41.88 44.88 40.5 40.85 18,309,060
10/05/2018 38.3 43.59 37.39 40.29 36,465,580
10/04/2018 36.73 41.2 36.68 39.04 26,056,520
10/03/2018 35.54 36.49 35.39 35.72 10,069,460
10/02/2018 36.26 36.75 35.58 36.23 10,549,420
10/01/2018 35.32 36.87 35.04 36.12 10,776,050
09/28/2018 37.5 37.75 36.74 36.8 11,511,760
09/27/2018 37.17 37.33 36.45 36.81 10,126,960
09/26/2018 36.64 38.35 36.06 37.9 12,617,530
09/25/2018 36.05 37.53 35.89 37.29 9,380,516
09/24/2018 37.12 38.24 36.655 36.82 13,021,530
09/21/2018 36.7 37.01 35.98 36.84 10,630,200
09/20/2018 36.82 37.08 36.27 36.76 13,496,150
09/19/2018 38.02 38.06 37.15 37.63 13,378,610
09/18/2018 39.54 39.86 38.51 39.8 13,343,730
09/17/2018 38.25 40.15 37.9945 39.95 2,000,000
09/14/2018 39.3 39.8 38.2 38.3 5,615,552
*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?

Smart Portfolio