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

4.250 USD -0.930 (-17.95%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 4.780 4.780 4.210 4.250 124,326,387 -0.93(-17.95%)
May 13, 2021 5.540 5.540 4.990 5.180 187,302,040 -0.88(-14.52%)
May 12, 2021 5.070 6.310 5.040 6.060 254,846,848 +1.28(+26.78%)
May 11, 2021 4.690 4.950 4.470 4.780 212,601,142 +0.46(+10.65%)
May 10, 2021 4.030 4.320 3.930 4.320 95,518,346 +0.26(+6.40%)
May 07, 2021 4.420 4.440 4.020 4.060 104,400,614 -0.36(-8.14%)
May 06, 2021 4.480 4.750 4.400 4.420 102,357,805 -0.05(-1.12%)
May 05, 2021 4.520 4.680 4.340 4.470 89,566,184 -0.17(-3.66%)
May 04, 2021 4.560 5.000 4.510 4.640 139,990,687 +0.25(+5.69%)
May 03, 2021 4.470 4.540 4.360 4.390 67,228,607 -0.24(-5.18%)
Apr 30, 2021 4.500 4.700 4.420 4.630 93,869,800 +0.26(+5.95%)
Apr 29, 2021 4.280 4.640 4.270 4.370 94,317,584 -0.05(-1.13%)
Apr 28, 2021 4.420 4.500 4.350 4.420 60,333,926 -0.03(-0.67%)
Apr 27, 2021 4.550 4.650 4.410 4.450 51,270,371 -0.12(-2.63%)
Apr 26, 2021 4.570 4.680 4.540 4.570 45,015,941 -0.07(-1.51%)
Apr 23, 2021 4.850 4.890 4.490 4.640 71,556,300 -0.29(-5.88%)
Apr 22, 2021 4.480 5.050 4.450 4.930 128,159,869 +0.42(+9.31%)
Apr 21, 2021 4.940 5.030 4.470 4.510 63,932,948 -0.37(-7.58%)
Apr 20, 2021 4.830 5.140 4.770 4.880 95,370,669 +0.14(+2.95%)
Apr 19, 2021 4.550 4.930 4.520 4.740 83,050,012 +0.26(+5.80%)
Apr 16, 2021 4.600 4.650 4.440 4.480 42,502,800 -0.13(-2.82%)
Apr 15, 2021 4.670 4.700 4.570 4.610 38,624,284 -0.23(-4.75%)
Apr 14, 2021 4.720 4.870 4.660 4.840 49,304,634 +0.15(+3.20%)
Apr 13, 2021 4.750 4.820 4.630 4.690 40,694,172 -0.08(-1.68%)
Apr 12, 2021 4.900 5.050 4.740 4.770 46,213,631 -0.08(-1.65%)
Apr 09, 2021 4.930 4.970 4.730 4.850 38,212,700 -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 93,224,544 +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 57,753,619 -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%)
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.