ProShares - Ultra VIX Sho... (UVXY)
CBOE: UVXY
· Real-Time Price · USD
10.49
-0.11 (-1.04%)
At close: Oct 03, 2025, 3:59 PM
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.49 | 10.72 | 10.43 | 10.50 | 10.50 | -0.94% | 18,084,021 |
| Oct 2, 2025 | 10.31 | 10.62 | 10.29 | 10.60 | 10.60 | 2.02% | 19,508,000 |
| Oct 1, 2025 | 10.61 | 10.63 | 10.32 | 10.39 | 10.39 | -0.48% | 15,968,019 |
| Sep 30, 2025 | 10.62 | 10.68 | 10.39 | 10.44 | 10.44 | -0.38% | 15,493,800 |
| Sep 29, 2025 | 10.27 | 10.64 | 10.24 | 10.48 | 10.48 | 1.35% | 20,656,742 |
| Sep 26, 2025 | 10.83 | 11.10 | 10.32 | 10.34 | 10.34 | -6.09% | 24,624,600 |
| Sep 25, 2025 | 11.13 | 11.30 | 10.65 | 11.01 | 11.01 | 2.23% | 38,667,224 |
| Sep 24, 2025 | 10.87 | 11.28 | 10.77 | 10.77 | 10.77 | -1.73% | 21,594,924 |
| Sep 23, 2025 | 10.72 | 11.25 | 10.71 | 10.96 | 10.96 | 1.58% | 37,563,000 |
| Sep 22, 2025 | 10.65 | 10.82 | 10.51 | 10.79 | 10.79 | 2.66% | 19,644,828 |
| Sep 19, 2025 | 10.38 | 10.74 | 10.38 | 10.51 | 10.51 | -0.28% | 19,249,900 |
| Sep 18, 2025 | 10.29 | 10.57 | 10.25 | 10.54 | 10.54 | -0.09% | 22,122,419 |
| Sep 17, 2025 | 11.03 | 11.06 | 10.31 | 10.55 | 10.55 | -5.38% | 40,146,723 |
| Sep 16, 2025 | 10.90 | 11.19 | 10.89 | 11.15 | 11.15 | 2.48% | 23,585,821 |
| Sep 15, 2025 | 10.55 | 10.94 | 10.52 | 10.88 | 10.88 | 1.59% | 22,128,300 |
| Sep 12, 2025 | 10.74 | 10.79 | 10.55 | 10.71 | 10.71 | -0.28% | 13,621,200 |
| Sep 11, 2025 | 10.87 | 10.96 | 10.73 | 10.74 | 10.74 | -3.33% | 18,313,100 |
| Sep 10, 2025 | 11.01 | 11.28 | 10.95 | 11.11 | 11.11 | -1.16% | 24,981,638 |
| Sep 9, 2025 | 11.38 | 11.61 | 11.20 | 11.24 | 11.24 | -0.71% | 17,590,200 |
| Sep 8, 2025 | 11.48 | 11.52 | 11.26 | 11.32 | 11.32 | -2.75% | 17,793,200 |
Page 1 of 136