Quantcast

ProShares Trust Ultra VIX Short Term Futures ETF Historical Stock Prices

(ETF)
UVXY 
$36.84
*  
0.08
0.22%
Get UVXY Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading UVXY now


Community Rating:
View:    UVXY Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-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 36.67 36.84 36.84 36.84 10,650,912
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
09/13/2018 40 40.1 39.4 39.45 5,868,258
09/12/2018 41.9 42.3 40.875 41.3 5,943,662
09/11/2018 44.85 45.3 42 42.05 5,937,770
09/10/2018 44.65 44.9 43.595 44.1 4,785,984
09/07/2018 46.25 47.1 44.7 46.05 7,811,832
09/06/2018 43 46.2 42.7 44.85 8,661,926
09/05/2018 42.95 44.7 42.5 42.9 6,687,292
09/04/2018 42.5 44.245 42.2 42.45 6,399,444
08/31/2018 43.65 43.9 41.65 42.05 7,014,644
08/30/2018 41.85 44.025 41.15 43.1 7,672,420
08/29/2018 41.65 42.35 41 41.75 4,004,098
08/28/2018 41.1 42.45 41.05 41.8 4,247,578
08/27/2018 40.75 41.85 40.55 41.8 3,469,116
08/24/2018 41.15 41.8 40.65 41.6 4,472,084
08/23/2018 41.75 43.05 41.05 42 6,765,624
08/22/2018 43.1 43.2 41.8 42.45 5,465,296
08/21/2018 41.5 43.25 41.05 43.25 5,027,218
08/20/2018 41.75 42.4 41.35 41.85 3,827,426
08/17/2018 45.8 46.4 42.85 43.1 5,549,426
08/16/2018 46.2 46.2 43.8 44.9 5,812,422
08/15/2018 48 53.375 47.75 48.8 14,888,944
08/14/2018 46.7 47.9185 44.5 44.6 5,244,676
08/13/2018 45 48.4 42.8 48.25 8,894,620
08/10/2018 43.95 45.725 43.1 44.3 9,645,324
08/09/2018 40.4 41.4 39.75 41.3 3,139,700
08/08/2018 41.35 41.7 40 40.45 3,738,260
08/07/2018 41.85 42.15 41.1 41.45 3,176,032
08/06/2018 44.65 45.1 42.6 42.8 4,421,474
08/03/2018 45.95 46.35 44.55 45.3 4,804,940
08/02/2018 49.6 50.2 45.9 46.4 5,634,038
08/01/2018 46.75 48.15 45.85 47.05 5,512,838
07/31/2018 47.85 48.8 47.25 47.85 5,071,786
07/30/2018 47.25 50.75 47.1 49.9 6,570,342
07/27/2018 45.4 49.85 45.3 47.85 7,837,730
07/26/2018 45.85 46.8 45.15 45.95 3,649,480
07/25/2018 46.95 47.125 45.05 45.7 4,188,786
07/24/2018 45.3 48.65 45.15 46.1 5,865,538
07/23/2018 47.7 48.8 46.725 47.25 3,605,680
07/20/2018 48.25 48.525 46.8 47.65 4,375,382
07/19/2018 47.35 48.2 46.25 47.35 4,374,408
07/18/2018 46.05 47.65 45.265 45.95 4,031,852
07/17/2018 48.5 48.85 45.8 46.65 5,095,392
07/16/2018 47.55 48.75 47 47.55 5,427,000
07/13/2018 49.45 50.15 47.8 48.05 5,143,154
07/12/2018 50 50.9 48.65 48.85 4,912,786
07/11/2018 52.5 52.75 50.35 51.45 7,212,166
07/10/2018 49.9 51.22 48.8 49.1 5,354,912
07/09/2018 52.5 52.6 49.9 50.35 5,061,380
07/06/2018 59.3 59.45 54.5 54.95 6,087,090
07/05/2018 60.25 62.725 59.2 59.3 5,048,018
07/03/2018 59.85 63.65 59.1 62.6 3,559,108
07/02/2018 66.05 67.15 61.65 61.85 6,447,356
06/29/2018 60.9 61.75 58.5 61.7 6,866,190
06/28/2018 66.4 70.5 62.77 64.2 9,019,236
06/27/2018 59.55 67.7 57.25 65.75 10,486,292
06/26/2018 60.4 63.95 58.5 60.5 7,134,954
06/25/2018 55.25 68.25 55.15 64.2 14,423,916
06/22/2018 52.3 53.6 51.55 52.7 4,228,792
06/21/2018 50.5 56.545 50.45 54.9 8,075,296
*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