ProShares - Ultra VIX Sho... (UVXY)
CBOE: UVXY
· Real-Time Price · USD
11.85
-0.14 (-1.17%)
At close: Aug 26, 2025, 3:00 PM
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.11 | 12.14 | 11.84 | 11.85 | 11.85 | -1.17% | 10,193,910 |
| Aug 25, 2025 | 12.12 | 12.23 | 11.87 | 11.99 | 11.99 | 0.67% | 12,629,216 |
| Aug 22, 2025 | 13.53 | 13.55 | 11.91 | 11.91 | 11.91 | -12.49% | 36,884,000 |
| Aug 21, 2025 | 13.60 | 13.93 | 13.42 | 13.61 | 13.61 | 2.02% | 19,827,512 |
| Aug 20, 2025 | 13.47 | 14.07 | 13.25 | 13.34 | 13.34 | -0.37% | 32,742,718 |
| Aug 19, 2025 | 12.83 | 13.52 | 12.80 | 13.39 | 13.39 | 2.84% | 26,351,317 |
| Aug 18, 2025 | 13.49 | 13.50 | 12.87 | 13.02 | 13.02 | -3.70% | 23,776,800 |
| Aug 15, 2025 | 13.46 | 13.70 | 13.40 | 13.52 | 13.52 | -0.52% | 24,089,107 |
| Aug 14, 2025 | 13.91 | 13.97 | 13.48 | 13.59 | 13.59 | 0.67% | 20,639,036 |
| Aug 13, 2025 | 13.36 | 13.67 | 13.34 | 13.50 | 13.50 | -1.17% | 16,106,100 |
| Aug 12, 2025 | 14.19 | 14.22 | 13.61 | 13.66 | 13.66 | -6.18% | 26,572,016 |
| Aug 11, 2025 | 14.42 | 14.70 | 14.26 | 14.56 | 14.56 | 0.48% | 12,800,544 |
| Aug 8, 2025 | 14.90 | 14.97 | 14.47 | 14.49 | 14.49 | -4.92% | 19,884,100 |
| Aug 7, 2025 | 14.78 | 15.62 | 14.71 | 15.24 | 15.24 | 1.06% | 18,290,445 |
| Aug 6, 2025 | 15.80 | 15.97 | 15.05 | 15.08 | 15.08 | -4.92% | 17,878,225 |
| Aug 5, 2025 | 15.54 | 16.54 | 15.50 | 15.86 | 15.86 | 1.67% | 19,819,800 |
| Aug 4, 2025 | 16.67 | 16.70 | 15.60 | 15.60 | 15.60 | -10.29% | 20,924,500 |
| Aug 1, 2025 | 16.59 | 17.93 | 16.56 | 17.39 | 17.39 | 12.63% | 65,733,839 |
| Jul 31, 2025 | 14.94 | 15.63 | 14.74 | 15.44 | 15.44 | 0.13% | 29,991,100 |
| Jul 30, 2025 | 15.20 | 15.77 | 14.98 | 15.42 | 15.42 | 0.78% | 29,372,911 |