ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
36.65
-1.21 (-3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
36.99
+0.34 (0.93%)
Pre-market: Apr 29, 2026, 4:45 AM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.83 | 38.98 | 36.65 | 36.65 | 36.65 | -3.20% | 8,594,159 |
| Apr 27, 2026 | 39.27 | 39.41 | 37.69 | 37.86 | 37.86 | -4.68% | 5,282,620 |
| Apr 24, 2026 | 38.90 | 39.93 | 38.33 | 39.72 | 39.72 | 1.92% | 9,503,536 |
| Apr 23, 2026 | 39.53 | 42.00 | 38.89 | 38.97 | 38.97 | -0.99% | 12,105,951 |
| Apr 22, 2026 | 38.37 | 39.86 | 38.36 | 39.36 | 39.36 | -1.23% | 7,017,064 |
| Apr 21, 2026 | 38.73 | 40.95 | 38.63 | 39.85 | 39.85 | 2.71% | 7,042,498 |
| Apr 20, 2026 | 38.78 | 39.88 | 38.54 | 38.80 | 38.80 | 1.70% | 9,627,614 |
| Apr 17, 2026 | 37.37 | 38.17 | 36.92 | 38.15 | 38.15 | -1.80% | 8,334,871 |
| Apr 16, 2026 | 38.78 | 40.13 | 38.28 | 38.85 | 38.85 | -0.26% | 10,902,586 |
| Apr 15, 2026 | 38.19 | 39.44 | 38.02 | 38.95 | 38.95 | 0.49% | 5,286,019 |
| Apr 14, 2026 | 37.96 | 39.03 | 37.75 | 38.76 | 38.76 | -2.05% | 5,482,925 |
| Apr 13, 2026 | 42.57 | 42.86 | 39.36 | 39.57 | 39.57 | -5.61% | 5,163,476 |
| Apr 10, 2026 | 40.75 | 42.48 | 40.43 | 41.92 | 41.92 | 1.92% | 3,857,280 |
| Apr 9, 2026 | 44.15 | 44.33 | 41.01 | 41.13 | 41.13 | -6.44% | 4,954,887 |
| Apr 8, 2026 | 43.40 | 46.25 | 42.40 | 43.96 | 43.96 | -14.09% | 7,279,407 |
| Apr 7, 2026 | 50.17 | 53.87 | 49.91 | 51.17 | 51.17 | 5.27% | 7,350,121 |
| Apr 6, 2026 | 50.53 | 50.63 | 48.15 | 48.61 | 48.61 | -3.80% | 3,604,650 |
| Apr 2, 2026 | 55.22 | 55.92 | 49.93 | 50.53 | 50.53 | 0.02% | 5,851,146 |
| Apr 1, 2026 | 51.22 | 52.78 | 49.41 | 50.52 | 50.52 | -3.40% | 5,272,665 |
| Mar 31, 2026 | 56.55 | 58.28 | 51.87 | 52.30 | 52.30 | -14.14% | 8,930,584 |
| Mar 30, 2026 | 57.72 | 62.53 | 57.72 | 60.91 | 60.91 | -1.20% | 6,116,144 |
| Mar 27, 2026 | 56.68 | 62.18 | 56.27 | 61.65 | 61.65 | 11.99% | 8,072,058 |
| Mar 26, 2026 | 51.57 | 55.39 | 50.47 | 55.05 | 55.05 | 10.45% | 5,441,104 |
| Mar 25, 2026 | 49.57 | 51.92 | 48.80 | 49.84 | 49.84 | -3.34% | 5,149,754 |
| Mar 24, 2026 | 52.15 | 52.72 | 48.76 | 51.56 | 51.56 | 3.37% | 6,028,608 |
| Mar 23, 2026 | 48.39 | 51.90 | 46.54 | 49.88 | 49.88 | -7.80% | 8,918,847 |
| Mar 20, 2026 | 49.20 | 55.16 | 49.11 | 54.10 | 54.10 | 10.45% | 8,959,660 |
| Mar 19, 2026 | 54.59 | 55.50 | 47.25 | 48.98 | 48.98 | -4.02% | 9,020,003 |
| Mar 18, 2026 | 47.28 | 51.26 | 47.05 | 51.03 | 51.03 | 12.70% | 8,097,038 |
| Mar 17, 2026 | 45.25 | 45.92 | 44.07 | 45.28 | 45.28 | -1.74% | 5,627,209 |
| Mar 16, 2026 | 49.35 | 49.47 | 46.08 | 46.08 | 46.08 | -11.88% | 7,856,556 |
| Mar 13, 2026 | 48.93 | 52.42 | 47.61 | 52.29 | 52.29 | 2.89% | 6,576,417 |
| Mar 12, 2026 | 49.50 | 51.16 | 48.32 | 50.82 | 50.82 | 9.86% | 6,476,654 |
| Mar 11, 2026 | 48.40 | 49.54 | 46.02 | 46.26 | 46.26 | -7.11% | 8,733,305 |
| Mar 10, 2026 | 46.66 | 49.80 | 43.03 | 49.80 | 49.80 | 8.26% | 9,770,497 |
| Mar 9, 2026 | 54.88 | 57.95 | 45.00 | 46.00 | 46.00 | -14.96% | 13,917,618 |
| Mar 6, 2026 | 50.00 | 54.25 | 48.01 | 54.09 | 54.09 | 20.87% | 13,327,458 |
| 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 |