ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
46.00
-8.09 (-14.96%)
At close: Mar 9, 2026, 4:00 PM EDT
46.78
+0.78 (1.70%)
After-hours: Mar 9, 2026, 5:34 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.14 | 58.00 | 45.03 | 46.55 | 46.55 | -13.94% | 1,305,813 |
| Mar 6, 2026 | 50.00 | 54.25 | 48.01 | 54.09 | 54.09 | 20.87% | 13,300,756 |
| Mar 5, 2026 | 42.57 | 47.61 | 41.65 | 44.75 | 44.75 | 9.98% | 14,845,895 |
| Mar 4, 2026 | 42.41 | 43.02 | 39.77 | 40.69 | 40.69 | -5.70% | 10,370,832 |
| Mar 3, 2026 | 45.05 | 49.59 | 41.44 | 43.15 | 43.15 | 6.81% | 18,140,687 |
| Mar 2, 2026 | 43.11 | 43.31 | 39.30 | 40.40 | 40.40 | 1.89% | 11,303,468 |
| Feb 27, 2026 | 40.27 | 40.91 | 38.56 | 39.65 | 39.65 | 5.90% | 10,294,093 |
| Feb 26, 2026 | 36.34 | 39.55 | 36.34 | 37.44 | 37.44 | 1.96% | 8,953,641 |
| Feb 25, 2026 | 37.78 | 38.02 | 36.62 | 36.72 | 36.72 | -5.24% | 5,973,911 |
| Feb 24, 2026 | 40.72 | 41.52 | 38.62 | 38.75 | 38.75 | -5.44% | 6,203,263 |
| Feb 23, 2026 | 38.78 | 41.32 | 38.03 | 40.98 | 40.98 | 6.25% | 10,086,240 |
| Feb 20, 2026 | 40.77 | 41.47 | 38.03 | 38.57 | 38.57 | -3.65% | 10,299,686 |
| Feb 19, 2026 | 40.01 | 41.18 | 39.55 | 40.03 | 40.03 | 4.06% | 7,330,923 |
| Feb 18, 2026 | 38.65 | 39.35 | 37.21 | 38.47 | 38.47 | 0.10% | 6,833,717 |
| Feb 17, 2026 | 41.00 | 42.60 | 38.17 | 38.43 | 38.43 | -5.32% | 10,369,197 |
| Feb 13, 2026 | 39.63 | 41.65 | 37.57 | 40.59 | 40.59 | 2.16% | 13,565,434 |
| Feb 12, 2026 | 35.74 | 39.85 | 35.43 | 39.73 | 39.73 | 9.42% | 13,125,250 |
| Feb 11, 2026 | 35.16 | 37.59 | 35.07 | 36.31 | 36.31 | 0.08% | 8,882,738 |
| Feb 10, 2026 | 35.46 | 36.50 | 35.17 | 36.28 | 36.28 | 2.72% | 6,134,104 |
| Feb 9, 2026 | 37.06 | 37.39 | 35.20 | 35.32 | 35.32 | -5.31% | 4,765,867 |
| Feb 6, 2026 | 39.22 | 39.46 | 36.80 | 37.30 | 37.30 | -9.16% | 8,150,344 |
| Feb 5, 2026 | 39.82 | 41.88 | 38.44 | 41.06 | 41.06 | 9.00% | 15,047,671 |
| Feb 4, 2026 | 36.38 | 39.93 | 36.03 | 37.67 | 37.67 | 2.59% | 15,310,397 |
| Feb 3, 2026 | 34.83 | 39.11 | 34.65 | 36.72 | 36.72 | 6.04% | 13,430,131 |
| Feb 2, 2026 | 36.92 | 36.92 | 34.32 | 34.63 | 34.63 | -6.98% | 8,572,714 |
| Jan 30, 2026 | 37.32 | 38.08 | 35.88 | 37.23 | 37.23 | 1.55% | 9,137,866 |
| Jan 29, 2026 | 36.96 | 39.91 | 36.55 | 36.66 | 36.66 | 1.10% | 10,733,301 |
| Jan 28, 2026 | 35.87 | 36.95 | 35.45 | 36.26 | 36.26 | 0.03% | 7,369,412 |
| Jan 27, 2026 | 35.24 | 36.25 | 34.82 | 36.25 | 36.25 | 2.63% | 4,608,484 |
| Jan 26, 2026 | 35.28 | 35.51 | 34.58 | 35.32 | 35.32 | -0.25% | 4,765,422 |
| Jan 23, 2026 | 35.10 | 35.54 | 34.07 | 35.41 | 35.41 | 3.03% | 7,253,018 |
| Jan 22, 2026 | 34.96 | 35.77 | 34.37 | 34.37 | 34.37 | -3.94% | 6,410,872 |
| Jan 21, 2026 | 38.95 | 39.74 | 35.20 | 35.78 | 35.78 | -13.80% | 12,163,830 |
| Jan 20, 2026 | 40.16 | 42.50 | 38.09 | 41.51 | 41.51 | 16.80% | 17,095,842 |
| Jan 16, 2026 | 35.03 | 35.99 | 34.78 | 35.54 | 35.54 | 0.65% | 6,791,427 |
| Jan 15, 2026 | 35.19 | 35.65 | 34.72 | 35.31 | 35.31 | -4.62% | 7,637,188 |
| Jan 14, 2026 | 36.97 | 38.41 | 36.46 | 37.02 | 37.02 | 3.96% | 12,722,852 |
| Jan 13, 2026 | 34.07 | 36.16 | 34.07 | 35.61 | 35.61 | 3.70% | 8,853,916 |
| Jan 12, 2026 | 35.36 | 35.36 | 34.23 | 34.34 | 34.34 | 0.26% | 4,771,901 |
| Jan 9, 2026 | 34.91 | 35.59 | 33.95 | 34.25 | 34.25 | -2.56% | 6,870,044 |
| Jan 8, 2026 | 35.84 | 35.99 | 34.78 | 35.15 | 35.15 | -1.21% | 6,546,458 |
| Jan 7, 2026 | 34.99 | 35.93 | 34.99 | 35.58 | 35.58 | 2.45% | 5,587,615 |
| Jan 6, 2026 | 35.42 | 35.46 | 34.62 | 34.73 | 34.73 | -2.06% | 5,104,185 |
| Jan 5, 2026 | 34.55 | 35.46 | 34.28 | 35.46 | 35.46 | 1.40% | 5,397,647 |
| Jan 2, 2026 | 34.86 | 35.84 | 34.64 | 34.97 | 34.97 | -2.67% | 6,229,738 |
| Dec 31, 2025 | 35.35 | 36.08 | 34.95 | 35.93 | 35.93 | 1.44% | 5,205,256 |
| Dec 30, 2025 | 35.94 | 35.94 | 35.10 | 35.42 | 35.42 | -1.94% | 4,010,025 |
| Dec 29, 2025 | 37.28 | 37.29 | 35.67 | 36.12 | 36.12 | -1.74% | 5,015,811 |
| Dec 26, 2025 | 36.57 | 37.47 | 36.53 | 36.76 | 36.76 | -0.35% | 3,478,630 |
| Dec 24, 2025 | 36.77 | 37.07 | 36.53 | 36.89 | 36.89 | -0.24% | 2,139,958 |
| Dec 23, 2025 | 37.08 | 37.16 | 36.61 | 36.98 | 36.98 | 0.49% | 4,483,059 |
| Dec 22, 2025 | 37.54 | 37.84 | 36.67 | 36.80 | 36.80 | -4.81% | 5,383,743 |
| Dec 19, 2025 | 40.40 | 40.45 | 38.53 | 38.66 | 38.66 | -5.89% | 6,814,344 |
| Dec 18, 2025 | 41.65 | 42.55 | 40.60 | 41.08 | 41.08 | -5.02% | 10,864,505 |
| Dec 17, 2025 | 41.78 | 43.39 | 41.16 | 43.25 | 43.25 | 2.76% | 11,122,044 |
| Dec 16, 2025 | 42.57 | 43.66 | 41.66 | 42.09 | 42.09 | -0.31% | 11,821,740 |
| Dec 15, 2025 | 41.59 | 43.76 | 41.43 | 42.22 | 42.22 | -0.14% | 9,583,343 |
| Dec 12, 2025 | 41.76 | 45.19 | 41.33 | 42.28 | 42.28 | 0.17% | 14,623,826 |
| Dec 11, 2025 | 43.79 | 45.12 | 42.09 | 42.21 | 42.21 | -2.16% | 10,243,830 |
| Dec 10, 2025 | 46.21 | 46.67 | 42.97 | 43.14 | 43.14 | -6.05% | 12,377,757 |
| Dec 9, 2025 | 45.95 | 46.25 | 44.98 | 45.92 | 45.92 | 0.48% | 6,489,133 |
| Dec 8, 2025 | 44.67 | 46.58 | 44.66 | 45.70 | 45.70 | 2.10% | 7,999,475 |
| Dec 5, 2025 | 45.39 | 45.87 | 44.75 | 44.76 | 44.76 | -1.97% | 7,079,154 |
| Dec 4, 2025 | 45.86 | 46.90 | 45.55 | 45.66 | 45.66 | -1.66% | 6,654,854 |
| Dec 3, 2025 | 47.61 | 47.79 | 46.16 | 46.43 | 46.43 | -0.68% | 6,160,877 |
| Dec 2, 2025 | 47.08 | 47.84 | 46.60 | 46.75 | 46.75 | -2.30% | 8,150,520 |
| Dec 1, 2025 | 49.41 | 49.49 | 46.85 | 47.85 | 47.85 | 0.55% | 8,258,789 |
| Nov 28, 2025 | 49.22 | 49.28 | 47.59 | 47.59 | 47.59 | -3.84% | 3,862,536 |
| Nov 26, 2025 | 50.78 | 51.03 | 49.01 | 49.49 | 49.49 | -4.27% | 8,514,462 |
| Nov 25, 2025 | 54.05 | 57.08 | 51.41 | 51.70 | 51.70 | -3.99% | 8,096,151 |
| Nov 24, 2025 | 59.00 | 59.33 | 53.85 | 53.85 | 53.85 | -11.18% | 9,691,434 |
| Nov 21, 2025 | 63.14 | 68.48 | 59.47 | 60.63 | 60.63 | -7.65% | 13,611,240 |
| Nov 20, 2025 | 53.52 | 66.39 | 52.81 | 65.65 | 65.65 | 10.71% | 15,935,401 |
| Nov 19, 2025 | 61.20 | 62.40 | 57.10 | 59.30 | 59.30 | -2.95% | 8,138,998 |
| Nov 18, 2025 | 60.85 | 63.85 | 58.35 | 61.10 | 61.10 | 4.44% | 13,911,547 |
| Nov 17, 2025 | 55.50 | 59.61 | 53.50 | 58.50 | 58.50 | 8.03% | 9,380,381 |
| Nov 14, 2025 | 58.30 | 59.50 | 52.75 | 54.15 | 54.15 | -2.87% | 10,512,419 |
| Nov 13, 2025 | 51.45 | 57.00 | 50.70 | 55.75 | 55.75 | 10.29% | 11,096,526 |
| Nov 12, 2025 | 49.50 | 51.40 | 49.50 | 50.55 | 50.55 | 1.20% | 4,033,223 |
| Nov 11, 2025 | 50.50 | 50.65 | 49.75 | 49.95 | 49.95 | -0.79% | 2,787,377 |
| Nov 10, 2025 | 51.50 | 52.05 | 50.05 | 50.35 | 50.35 | -8.20% | 6,431,468 |
| Nov 7, 2025 | 57.78 | 60.35 | 54.70 | 54.85 | 54.85 | -1.17% | 10,701,010 |
| Nov 6, 2025 | 52.80 | 56.60 | 52.30 | 55.50 | 55.50 | 6.32% | 11,772,555 |
| Nov 5, 2025 | 55.35 | 55.63 | 51.25 | 52.20 | 52.20 | -5.26% | 6,205,612 |
| Nov 4, 2025 | 55.55 | 56.25 | 53.35 | 55.10 | 55.10 | 4.95% | 9,997,107 |
| Nov 3, 2025 | 52.40 | 54.85 | 51.85 | 52.50 | 52.50 | -1.04% | 5,097,091 |
| Oct 31, 2025 | 51.05 | 54.80 | 50.92 | 53.05 | 53.05 | 0.19% | 6,630,337 |
| Oct 30, 2025 | 51.68 | 53.00 | 50.35 | 52.95 | 52.95 | 1.73% | 7,051,979 |
| Oct 29, 2025 | 50.15 | 52.20 | 49.31 | 52.05 | 52.05 | 2.87% | 8,047,530 |
| Oct 28, 2025 | 48.75 | 50.85 | 48.55 | 50.60 | 50.60 | 4.01% | 5,191,280 |
| Oct 27, 2025 | 48.80 | 49.55 | 48.25 | 48.65 | 48.65 | -4.61% | 4,349,333 |
| Oct 24, 2025 | 50.15 | 51.60 | 49.95 | 51.00 | 51.00 | -2.30% | 4,808,088 |
| Oct 23, 2025 | 54.30 | 54.70 | 52.00 | 52.20 | 52.20 | -3.06% | 5,143,771 |
| Oct 22, 2025 | 53.20 | 58.15 | 52.73 | 53.85 | 53.85 | 1.99% | 12,164,648 |
| Oct 21, 2025 | 54.08 | 55.50 | 52.15 | 52.80 | 52.80 | -1.03% | 4,960,003 |
| Oct 20, 2025 | 57.90 | 58.00 | 53.05 | 53.35 | 53.35 | -11.82% | 5,693,614 |
| Oct 17, 2025 | 66.70 | 70.60 | 60.45 | 60.50 | 60.50 | -12.00% | 12,837,669 |
| Oct 16, 2025 | 59.20 | 69.10 | 58.80 | 68.75 | 68.75 | 15.06% | 14,542,435 |
| Oct 15, 2025 | 56.75 | 62.20 | 56.16 | 59.75 | 59.75 | 1.36% | 7,872,686 |
| Oct 14, 2025 | 60.30 | 63.00 | 56.25 | 58.95 | 58.95 | 6.12% | 9,357,616 |