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

12.30 USD -0.21 (-1.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 12.29 12.68 12.00 12.30 37,176,142 -0.21(-1.68%)
Nov 20, 2020 12.58 12.63 12.19 12.51 36,053,700 -0.09(-0.71%)
Nov 19, 2020 12.74 13.03 12.28 12.60 34,974,877 -0.28(-2.17%)
Nov 18, 2020 12.07 12.96 11.88 12.88 44,771,378 +0.63(+5.14%)
Nov 17, 2020 12.95 13.07 12.23 12.25 40,484,734 -0.35(-2.78%)
Nov 16, 2020 12.55 13.28 12.54 12.60 32,321,074 -0.45(-3.45%)
Nov 13, 2020 13.66 13.66 12.73 13.05 44,187,200 -1.32(-9.19%)
Nov 12, 2020 13.30 14.82 13.09 14.37 68,253,025 +1.31(+10.03%)
Nov 11, 2020 13.18 13.44 12.64 13.06 34,047,172 -0.43(-3.19%)
Nov 10, 2020 13.63 14.40 13.45 13.49 35,933,519 -0.69(-4.87%)
Nov 09, 2020 13.14 14.18 12.18 14.18 54,309,851 -0.49(-3.34%)
Nov 06, 2020 16.01 16.08 14.63 14.67 53,209,500 -1.54(-9.50%)
Nov 05, 2020 15.89 16.53 15.65 16.21 32,863,516 -0.46(-2.76%)
Nov 04, 2020 18.00 18.05 16.50 16.67 55,038,987 -2.51(-13.09%)
Nov 03, 2020 19.97 20.16 18.79 19.18 48,804,769 -1.70(-8.14%)
Nov 02, 2020 20.13 21.36 20.06 20.88 51,177,391 -0.70(-3.24%)
Oct 30, 2020 21.21 22.22 20.74 21.58 58,385,900 +0.90(+4.35%)
Oct 29, 2020 22.46 23.13 19.68 20.68 56,180,864 -2.46(-10.63%)
Oct 28, 2020 21.23 23.20 20.85 23.14 94,121,384 +4.07(+21.34%)
Oct 27, 2020 18.97 19.56 18.47 19.07 37,461,191 +0.08(+0.42%)
Oct 26, 2020 17.31 19.40 17.05 18.99 62,343,194 +2.27(+13.58%)
Oct 23, 2020 16.60 17.27 16.54 16.72 20,279,400 +0.04(+0.24%)
Oct 22, 2020 17.23 17.47 16.44 16.68 24,557,556 -0.59(-3.42%)
Oct 21, 2020 17.77 18.12 17.11 17.27 31,122,179 -0.63(-3.52%)
Oct 20, 2020 17.75 18.08 17.51 17.90 28,498,764 -0.03(-0.17%)
Oct 19, 2020 16.70 18.10 16.64 17.93 35,856,006 +1.14(+6.79%)
Oct 16, 2020 16.62 16.83 16.25 16.79 21,694,100 +0.12(+0.72%)
Oct 15, 2020 17.52 17.75 16.58 16.67 33,773,049 +0.23(+1.40%)
Oct 14, 2020 16.48 16.84 16.06 16.44 32,258,981 -0.23(-1.38%)
Oct 13, 2020 16.67 17.20 16.49 16.67 27,865,385 +0.28(+1.71%)
Oct 12, 2020 16.42 16.86 16.30 16.39 22,215,628 -0.50(-2.96%)
Oct 09, 2020 17.44 17.49 16.86 16.89 33,258,000 -1.44(-7.86%)
Oct 08, 2020 19.13 19.29 18.24 18.33 33,289,959 -1.13(-5.81%)
Oct 07, 2020 19.85 19.99 19.26 19.46 24,083,048 -0.95(-4.65%)
Oct 06, 2020 19.77 20.73 19.23 20.41 40,516,744 +0.35(+1.74%)
Oct 05, 2020 20.72 21.04 19.80 20.06 20,587,216 -0.97(-4.61%)
Oct 02, 2020 21.65 21.76 20.45 21.03 43,572,203 +0.92(+4.57%)
Oct 01, 2020 19.64 20.57 19.62 20.11 23,377,569 +0.19(+0.95%)
Sep 30, 2020 19.63 20.28 19.25 19.92 31,382,256 -0.11(-0.55%)
Sep 29, 2020 20.70 20.71 19.57 20.03 29,987,059 -0.62(-3.00%)
Sep 28, 2020 20.51 20.89 20.42 20.65 18,476,256 -0.13(-0.63%)
Sep 25, 2020 21.58 21.84 20.58 20.78 27,147,100 -0.82(-3.80%)
Sep 24, 2020 22.18 22.59 21.01 21.60 38,328,749 -0.61(-2.75%)
Sep 23, 2020 20.44 22.22 20.30 22.21 37,619,919 +1.66(+8.08%)
Sep 22, 2020 20.26 21.38 20.26 20.55 26,622,178 +0.25(+1.23%)
Sep 21, 2020 20.57 22.09 20.17 20.30 54,586,700 +0.89(+4.59%)
Sep 18, 2020 19.18 20.10 18.55 19.41 45,470,700 -0.04(-0.21%)
Sep 17, 2020 21.01 21.10 19.27 19.45 47,246,994 -0.61(-3.04%)
Sep 16, 2020 19.98 20.11 19.28 20.06 42,643,469 -0.13(-0.64%)
Sep 15, 2020 19.96 20.74 19.79 20.19 31,711,484 -0.04(-0.20%)
Sep 14, 2020 20.39 20.70 19.80 20.23 32,303,809 -0.57(-2.74%)
Sep 11, 2020 21.86 22.85 20.76 20.80 59,861,300 -1.98(-8.69%)
Sep 10, 2020 22.12 23.60 21.83 22.78 54,303,169 +0.34(+1.52%)
Sep 09, 2020 23.34 23.72 21.80 22.44 45,672,343 -1.88(-7.73%)
Sep 08, 2020 28.20 28.47 24.15 24.32 56,284,929 -0.98(-3.87%)
Sep 04, 2020 27.92 32.18 24.57 25.30 129,374,600 -3.60(-12.46%)
Sep 03, 2020 24.51 30.28 23.23 28.90 135,480,475 +4.82(+20.02%)
Sep 02, 2020 23.15 24.39 23.02 24.08 42,905,787 +0.84(+3.61%)
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.