ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
27.22
+0.25 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
27.35
+0.13 (0.49%)
After-hours: Jun 26, 2026, 8:00 PM EDT
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.29 | 28.77 | 26.81 | 27.22 | 27.22 | 0.93% | 4,600,296 |
| Jun 25, 2026 | 26.21 | 27.72 | 26.13 | 26.97 | 26.97 | -2.46% | 5,388,920 |
| Jun 24, 2026 | 27.60 | 28.44 | 26.73 | 27.65 | 27.65 | -1.25% | 4,859,295 |
| Jun 23, 2026 | 27.95 | 28.38 | 27.09 | 28.00 | 28.00 | 8.28% | 7,425,703 |
| Jun 22, 2026 | 25.27 | 26.04 | 24.68 | 25.86 | 25.86 | -0.54% | 5,023,755 |
| Jun 18, 2026 | 26.01 | 26.69 | 25.84 | 26.00 | 26.00 | -5.25% | 5,613,570 |
| Jun 17, 2026 | 25.47 | 27.95 | 25.37 | 27.44 | 27.44 | 6.19% | 9,849,020 |
| Jun 16, 2026 | 25.77 | 26.06 | 25.47 | 25.84 | 25.84 | 0.27% | 4,367,587 |
| Jun 15, 2026 | 26.65 | 26.79 | 25.70 | 25.77 | 25.77 | -10.30% | 6,351,154 |
| Jun 12, 2026 | 30.10 | 30.74 | 28.64 | 28.73 | 28.73 | -6.75% | 7,619,459 |
| Jun 11, 2026 | 32.81 | 34.12 | 30.40 | 30.81 | 30.81 | -7.39% | 7,061,231 |
| Jun 10, 2026 | 31.60 | 33.68 | 31.13 | 33.27 | 33.27 | 8.94% | 6,937,570 |
| Jun 9, 2026 | 29.37 | 33.42 | 28.74 | 30.54 | 30.54 | 2.31% | 11,043,589 |
| Jun 8, 2026 | 29.38 | 30.25 | 29.01 | 29.85 | 29.85 | -2.71% | 7,813,961 |
| Jun 5, 2026 | 28.10 | 31.45 | 27.96 | 30.68 | 30.68 | 11.00% | 17,731,706 |
| Jun 4, 2026 | 29.36 | 29.40 | 27.45 | 27.64 | 27.64 | -4.95% | 10,894,096 |
| Jun 3, 2026 | 29.40 | 29.75 | 28.95 | 29.08 | 29.08 | -0.24% | 8,503,563 |
| Jun 2, 2026 | 29.30 | 29.74 | 28.99 | 29.15 | 29.15 | -2.67% | 6,245,770 |
| Jun 1, 2026 | 29.21 | 29.96 | 28.66 | 29.95 | 29.95 | 4.10% | 9,807,372 |
| May 29, 2026 | 28.80 | 29.31 | 28.27 | 28.77 | 28.77 | -2.44% | 10,832,772 |
| May 28, 2026 | 30.61 | 30.69 | 29.33 | 29.49 | 29.49 | -2.96% | 5,586,524 |
| May 27, 2026 | 31.16 | 31.65 | 30.33 | 30.39 | 30.39 | -3.25% | 5,655,903 |
| May 26, 2026 | 31.69 | 31.77 | 31.04 | 31.41 | 31.41 | -4.56% | 9,200,626 |
| May 22, 2026 | 32.86 | 33.31 | 32.38 | 32.91 | 32.91 | 0.80% | 7,446,069 |
| May 21, 2026 | 34.60 | 34.75 | 32.35 | 32.65 | 32.65 | -4.28% | 9,603,745 |
| May 20, 2026 | 34.81 | 35.18 | 34.05 | 34.11 | 34.11 | -3.32% | 8,096,073 |
| May 19, 2026 | 35.12 | 35.55 | 34.56 | 35.28 | 35.28 | 1.41% | 7,365,103 |
| May 18, 2026 | 34.92 | 35.85 | 34.63 | 34.79 | 34.79 | -2.71% | 12,952,807 |
| May 15, 2026 | 37.08 | 37.19 | 35.32 | 35.76 | 35.76 | 0.93% | 19,391,206 |
| May 14, 2026 | 36.27 | 36.99 | 35.06 | 35.43 | 35.43 | -3.49% | 10,090,351 |
| May 13, 2026 | 35.90 | 36.98 | 35.55 | 36.71 | 36.71 | 2.71% | 13,702,733 |
| May 12, 2026 | 37.29 | 37.80 | 35.32 | 35.74 | 35.74 | -3.35% | 14,081,397 |
| May 11, 2026 | 36.15 | 37.13 | 35.77 | 36.98 | 36.98 | 2.44% | 6,066,518 |
| May 8, 2026 | 35.82 | 36.36 | 35.25 | 36.10 | 36.10 | 0.73% | 6,213,749 |
| May 7, 2026 | 35.87 | 36.67 | 35.61 | 35.84 | 35.84 | -1.46% | 10,527,597 |
| May 6, 2026 | 35.99 | 36.61 | 35.74 | 36.37 | 36.37 | -2.91% | 7,568,335 |
| May 5, 2026 | 36.26 | 37.68 | 36.15 | 37.46 | 37.46 | 0.35% | 9,292,121 |
| May 4, 2026 | 36.88 | 38.58 | 35.46 | 37.33 | 37.33 | 1.19% | 6,864,945 |
| May 1, 2026 | 35.97 | 36.89 | 35.69 | 36.89 | 36.89 | 1.10% | 3,913,142 |
| Apr 30, 2026 | 37.43 | 38.26 | 36.28 | 36.49 | 36.49 | -4.02% | 4,261,935 |
| Apr 29, 2026 | 36.96 | 38.68 | 36.67 | 38.02 | 38.02 | 3.74% | 6,208,083 |
| Apr 28, 2026 | 38.83 | 38.98 | 36.65 | 36.65 | 36.65 | -3.20% | 8,614,931 |
| 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 |