UVXY
CBOEMarket ClosedProShares Ultra VIX Short-Term Futures ETF
$43.25
+$1.16 (+2.76%)
As of 10:33 AM
Open
$41.78
High
$43.39
Low
$41.16
Prev Close
$42.09
52W High
$266.05
52W Low
$41.16
Volume
11.08M
Mkt Cap
$460.80M
ProShares Ultra VIX Short-Term Futures ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $41.78 | $43.39 | $41.16 | $43.25 | 11.06M |
| 12/16/2025 | $42.57 | $43.66 | $41.66 | $42.09 | 11.82M |
| 12/15/2025 | $41.59 | $43.76 | $41.43 | $42.22 | 9.58M |
| 12/12/2025 | $41.76 | $45.19 | $41.33 | $42.28 | 14.62M |
| 12/11/2025 | $43.79 | $45.12 | $42.09 | $42.21 | 10.24M |
| 12/10/2025 | $46.21 | $46.67 | $42.97 | $43.14 | 12.38M |
| 12/9/2025 | $45.95 | $46.25 | $44.98 | $45.92 | 6.49M |
| 12/8/2025 | $44.67 | $46.58 | $44.66 | $45.70 | 8.00M |
| 12/5/2025 | $45.39 | $45.87 | $44.75 | $44.76 | 7.08M |
| 12/4/2025 | $45.86 | $46.90 | $45.55 | $45.66 | 6.65M |
| 12/3/2025 | $47.61 | $47.79 | $46.16 | $46.43 | 6.16M |
| 12/2/2025 | $47.08 | $47.84 | $46.60 | $46.75 | 8.15M |
| 12/1/2025 | $49.41 | $49.49 | $46.85 | $47.85 | 8.26M |
| 11/28/2025 | $49.22 | $49.28 | $47.59 | $47.59 | 3.86M |
| 11/26/2025 | $50.78 | $51.03 | $49.01 | $49.49 | 8.51M |
| 11/25/2025 | $54.05 | $57.08 | $51.41 | $51.70 | 8.10M |
| 11/24/2025 | $59.00 | $59.33 | $53.85 | $53.85 | 9.69M |
| 11/21/2025 | $63.14 | $68.48 | $59.47 | $60.63 | 13.61M |
| 11/20/2025 | $53.52 | $66.39 | $52.81 | $65.65 | 15.94M |
| 11/19/2025 | $61.20 | $62.40 | $57.10 | $59.30 | 8.14M |
| 11/18/2025 | $60.85 | $63.85 | $58.35 | $61.10 | 13.91M |
| 11/17/2025 | $55.50 | $59.60 | $53.50 | $58.50 | 9.38M |
| 11/14/2025 | $58.30 | $59.50 | $52.75 | $54.15 | 10.51M |
| 11/13/2025 | $51.45 | $57.00 | $50.70 | $55.75 | 11.10M |
| 11/12/2025 | $49.50 | $51.40 | $49.50 | $50.55 | 4.03M |
| 11/11/2025 | $50.50 | $50.65 | $49.75 | $49.95 | 2.79M |
| 11/10/2025 | $51.50 | $52.05 | $50.05 | $50.35 | 6.43M |
| 11/7/2025 | $57.80 | $60.35 | $54.70 | $54.85 | 10.70M |
| 11/6/2025 | $52.80 | $56.60 | $52.30 | $55.50 | 11.77M |
| 11/5/2025 | $55.35 | $55.65 | $51.25 | $52.20 | 6.21M |
| 11/4/2025 | $55.55 | $56.25 | $53.35 | $55.10 | 10.00M |
| 11/3/2025 | $52.40 | $54.85 | $51.85 | $52.50 | 5.10M |
| 10/31/2025 | $51.05 | $54.80 | $50.90 | $53.05 | 6.63M |
| 10/30/2025 | $51.70 | $53.00 | $50.35 | $52.95 | 7.05M |
| 10/29/2025 | $50.15 | $52.20 | $49.30 | $52.05 | 8.05M |
| 10/28/2025 | $48.75 | $50.85 | $48.55 | $50.60 | 5.19M |
| 10/27/2025 | $48.80 | $49.55 | $48.25 | $48.65 | 4.35M |
| 10/24/2025 | $50.15 | $51.60 | $49.95 | $51.00 | 4.81M |
| 10/23/2025 | $54.30 | $54.70 | $52.00 | $52.20 | 5.14M |
| 10/22/2025 | $53.20 | $58.15 | $52.75 | $53.85 | 12.16M |
| 10/21/2025 | $54.10 | $55.50 | $52.15 | $52.80 | 4.96M |
| 10/20/2025 | $57.90 | $58.00 | $53.05 | $53.35 | 5.69M |
| 10/17/2025 | $66.70 | $70.60 | $60.45 | $60.50 | 12.84M |
| 10/16/2025 | $59.20 | $69.10 | $58.80 | $68.75 | 14.54M |
| 10/15/2025 | $56.75 | $62.20 | $56.15 | $59.75 | 7.87M |
| 10/14/2025 | $60.30 | $63.00 | $56.25 | $58.95 | 9.36M |
| 10/13/2025 | $57.50 | $58.00 | $54.80 | $55.55 | 7.35M |
| 10/10/2025 | $52.50 | $63.45 | $51.90 | $62.45 | 29.04M |
| 10/9/2025 | $52.00 | $53.80 | $51.75 | $52.45 | 4.92M |
| 10/8/2025 | $53.25 | $53.85 | $52.15 | $52.25 | 3.35M |
| 10/7/2025 | $51.90 | $54.35 | $51.60 | $53.70 | 5.52M |
| 10/6/2025 | $52.00 | $53.15 | $51.85 | $52.10 | 3.00M |
| 10/3/2025 | $52.45 | $53.60 | $52.15 | $52.50 | 3.65M |
| 10/2/2025 | $51.55 | $53.10 | $51.45 | $53.00 | 3.90M |
| 10/1/2025 | $53.05 | $53.15 | $51.60 | $51.95 | 3.19M |
| 9/30/2025 | $53.10 | $53.40 | $51.95 | $52.20 | 3.10M |
| 9/29/2025 | $51.35 | $53.20 | $51.20 | $52.40 | 4.13M |
| 9/26/2025 | $54.15 | $55.50 | $51.60 | $51.70 | 4.92M |
| 9/25/2025 | $55.65 | $56.50 | $53.25 | $55.05 | 7.73M |
| 9/24/2025 | $54.35 | $56.40 | $53.85 | $53.85 | 4.32M |
| 9/23/2025 | $53.60 | $56.25 | $53.55 | $54.80 | 7.51M |
| 9/22/2025 | $53.25 | $54.10 | $52.55 | $53.95 | 3.93M |
| 9/19/2025 | $51.90 | $53.70 | $51.90 | $52.55 | 3.85M |