ProShares Ultra VIX Short-Term Futures ETF (UVXY)
BATS: UVXY · Real-Time Price · USD
44.76
-0.90 (-1.97%)
At close: Dec 5, 2025, 4:00 PM EST
44.75
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.39 | 45.87 | 44.75 | 44.76 | 44.76 | -1.97% | 7,062,618 |
| 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 |
| Oct 13, 2025 | 57.50 | 58.00 | 54.80 | 55.55 | 55.55 | -11.05% | 7,352,042 |
| Oct 10, 2025 | 52.50 | 63.45 | 51.90 | 62.45 | 62.45 | 19.07% | 29,043,482 |
| Oct 9, 2025 | 52.00 | 53.80 | 51.75 | 52.45 | 52.45 | 0.38% | 4,923,458 |
| Oct 8, 2025 | 53.25 | 53.83 | 52.15 | 52.25 | 52.25 | -2.70% | 3,351,325 |
| Oct 7, 2025 | 51.90 | 54.35 | 51.60 | 53.70 | 53.70 | 3.07% | 5,520,791 |
| Oct 6, 2025 | 52.00 | 53.15 | 51.85 | 52.10 | 52.10 | -0.76% | 3,001,562 |
| Oct 3, 2025 | 52.45 | 53.60 | 52.15 | 52.50 | 52.50 | -0.94% | 3,650,622 |
| Oct 2, 2025 | 51.55 | 53.10 | 51.45 | 53.00 | 53.00 | 2.02% | 3,901,590 |
| Oct 1, 2025 | 53.05 | 53.13 | 51.60 | 51.95 | 51.95 | -0.48% | 3,193,603 |
| Sep 30, 2025 | 53.10 | 53.40 | 51.95 | 52.20 | 52.20 | -0.38% | 3,098,751 |
| Sep 29, 2025 | 51.35 | 53.20 | 51.20 | 52.40 | 52.40 | 1.35% | 4,131,348 |
| Sep 26, 2025 | 54.15 | 55.48 | 51.60 | 51.70 | 51.70 | -6.09% | 4,924,917 |