FinancialContent is the trusted provider of stock market information to the media industry.
Ultra VIX Short-Term Fut Proshares (NY: UVXY)
59.01 USD  +2.12 (+3.73%)
Official Closing Price  /  Updated: 7:08 PM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2018 55.07 61.50 54.94 59.01 10,280,006 +2.12(+3.73%)
Nov 13, 2018 56.20 59.19 54.54 56.89 12,648,308 +0.79(+1.41%)
Nov 12, 2018 50.18 56.74 49.90 56.10 11,007,873 +6.11(+12.22%)
Nov 09, 2018 49.18 52.09 48.65 49.99 8,773,700 +2.09(+4.36%)
Nov 08, 2018 48.42 49.05 46.20 47.90 5,108,341 -0.57(-1.18%)
Nov 07, 2018 51.26 51.39 48.35 48.47 5,625,290 -5.83(-10.74%)
Nov 06, 2018 57.15 57.35 54.26 54.30 4,120,233 -2.85(-4.99%)
Nov 05, 2018 58.17 58.79 56.16 57.15 4,224,357 -0.56(-0.97%)
Nov 02, 2018 56.01 61.27 54.61 57.71 10,216,000 +0.24(+0.42%)
Nov 01, 2018 60.43 61.97 57.17 57.47 7,043,486 -2.76(-4.58%)
Oct 31, 2018 61.21 62.75 58.66 60.23 7,935,863 -3.09(-4.88%)
Oct 30, 2018 67.58 68.55 62.90 63.32 9,979,346 -3.48(-5.21%)
Oct 29, 2018 62.90 71.59 61.23 66.80 13,426,415 +0.25(+0.38%)
Oct 26, 2018 67.10 70.27 63.00 66.55 17,237,600 +5.62(+9.22%)
Oct 25, 2018 62.08 64.92 59.11 60.93 12,188,686 -3.05(-4.77%)
Oct 24, 2018 55.84 64.78 55.38 63.98 18,205,177 +7.66(+13.60%)
Oct 23, 2018 60.08 62.68 54.88 56.32 15,329,349 +2.94(+5.51%)
Oct 22, 2018 52.13 56.73 51.97 53.38 11,419,898 +0.62(+1.18%)
Oct 19, 2018 52.65 55.50 50.75 52.76 14,758,100 -0.73(-1.36%)
Oct 18, 2018 49.58 56.10 49.48 53.49 17,693,837 +4.76(+9.77%)
Oct 17, 2018 47.64 52.76 47.64 48.73 11,344,670 +0.86(+1.80%)
Oct 16, 2018 50.80 51.79 47.50 47.87 11,752,417 -5.57(-10.42%)
Oct 15, 2018 54.30 56.15 51.47 53.44 10,690,637 +1.22(+2.34%)
Oct 12, 2018 50.97 60.19 50.75 52.22 20,177,900 -6.88(-11.64%)
Oct 11, 2018 51.22 62.88 49.16 59.10 34,274,548 +6.79(+12.98%)
Oct 10, 2018 43.05 52.56 43.02 52.31 27,959,597 +10.36(+24.70%)
Oct 09, 2018 42.40 43.38 40.23 41.95 15,594,327 +1.10(+2.69%)
Oct 08, 2018 41.88 44.88 40.50 40.85 18,317,453 +0.56(+1.39%)
Oct 05, 2018 38.30 43.59 37.39 40.29 36,487,100 +1.25(+3.20%)
Oct 04, 2018 36.73 41.20 36.68 39.04 26,076,952 +3.32(+9.29%)
Oct 03, 2018 35.54 36.49 35.39 35.72 10,108,345 -0.51(-1.41%)
Oct 02, 2018 36.26 36.75 35.58 36.23 10,565,055 +0.11(+0.30%)
Oct 01, 2018 35.32 36.87 35.04 36.12 10,787,459 -0.68(-1.85%)
Sep 28, 2018 37.50 37.75 36.74 36.80 11,519,800 -0.01(-0.03%)
Sep 27, 2018 37.17 37.33 36.45 36.81 10,134,486 -1.09(-2.88%)
Sep 26, 2018 36.64 38.35 36.06 37.90 12,683,419 +0.61(+1.64%)
Sep 25, 2018 36.05 37.53 35.89 37.29 9,401,177 +0.47(+1.28%)
Sep 24, 2018 37.12 38.24 36.65 36.82 13,028,071 -0.02(-0.05%)
Sep 21, 2018 36.70 37.01 35.98 36.84 10,662,600 +0.08(+0.22%)
Sep 20, 2018 36.82 37.08 36.27 36.76 13,511,907 -0.87(-2.31%)
Sep 19, 2018 38.02 38.06 37.15 37.63 13,393,265 -2.17(-5.45%)
Sep 18, 2018 39.54 39.86 38.51 39.80 13,374,191 +31.81(+398.12%)
Sep 17, 2018 7.650 8.030 7.600 7.990 27,236,984 +0.33(+4.31%)
Sep 14, 2018 7.860 7.960 7.640 7.660 28,135,600 -0.23(-2.92%)
Sep 13, 2018 8.000 8.020 7.880 7.890 29,559,766 -0.37(-4.48%)
Sep 12, 2018 8.380 8.460 8.180 8.260 29,939,497 -0.15(-1.78%)
Sep 11, 2018 8.970 9.060 8.400 8.410 29,751,472 -0.41(-4.65%)
Sep 10, 2018 8.930 8.980 8.719 8.820 24,015,120 -0.39(-4.23%)
Sep 07, 2018 9.250 9.420 8.940 9.210 39,179,100 +0.24(+2.68%)
Sep 06, 2018 8.600 9.240 8.540 8.970 43,354,816 +0.39(+4.55%)
Sep 05, 2018 8.590 8.940 8.500 8.580 33,498,528 +0.09(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More