FinancialContent is the trusted provider of stock market information to the media industry.
Ultra VIX Short-Term Fut Proshares (NY: UVXY)
39.39 USD  -0.41 (-1.03%)
Streaming Delayed Price  /  Updated: 5:12 AM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 8.500 8.850 8.440 8.490 32,156,450 +0.08(+0.95%)
Aug 31, 2018 8.410 8.410 8.410 0 -0.21(-2.44%)
Aug 30, 2018 8.370 8.810 8.230 8.620 38,447,806 +0.27(+3.23%)
Aug 29, 2018 8.330 8.470 8.200 8.350 20,105,987 -0.01(-0.12%)
Aug 28, 2018 8.220 8.490 8.210 8.360 21,268,070 +0.00(+0.00%)
Aug 27, 2018 8.150 8.370 8.110 8.360 17,380,706 +0.04(+0.48%)
Aug 24, 2018 8.230 8.360 8.130 8.320 22,411,200 -0.08(-0.95%)
Aug 23, 2018 8.350 8.610 8.210 8.400 33,874,587 -0.09(-1.06%)
Aug 22, 2018 8.620 8.640 8.360 8.490 27,471,862 -0.16(-1.85%)
Aug 21, 2018 8.300 8.650 8.210 8.650 25,721,055 +0.28(+3.35%)
Aug 20, 2018 8.350 8.480 8.270 8.370 19,148,155 -0.25(-2.90%)
Aug 17, 2018 9.160 9.280 8.570 8.620 27,780,300 -0.40(-4.43%)
Aug 16, 2018 9.240 9.240 8.760 9.020 29,134,516 -0.74(-7.58%)
Aug 15, 2018 9.600 10.68 9.550 9.760 74,535,062 +0.84(+9.42%)
Aug 14, 2018 9.340 9.580 8.900 8.920 26,289,722 -0.73(-7.56%)
Aug 13, 2018 9.000 9.680 8.560 9.650 44,582,128 +0.79(+8.92%)
Aug 10, 2018 8.790 9.145 8.620 8.860 48,271,000 +0.60(+7.26%)
Aug 09, 2018 8.080 8.280 7.950 8.260 15,785,775 +0.17(+2.10%)
Aug 08, 2018 8.270 8.340 8.000 8.090 18,763,536 -0.20(-2.41%)
Aug 07, 2018 8.370 8.430 8.220 8.290 15,958,405 -0.27(-3.15%)
Aug 06, 2018 8.930 9.020 8.520 8.560 22,161,097 -0.50(-5.52%)
Aug 03, 2018 9.190 9.270 8.910 9.060 24,075,000 -0.22(-2.37%)
Aug 02, 2018 9.920 10.04 9.180 9.280 28,304,581 -0.13(-1.38%)
Aug 01, 2018 9.350 9.630 9.170 9.410 27,684,759 -0.16(-1.67%)
Jul 31, 2018 9.570 9.760 9.450 9.570 25,486,183 -0.41(-4.11%)
Jul 30, 2018 9.450 10.15 9.420 9.980 33,001,456 +0.41(+4.28%)
Jul 27, 2018 9.080 9.970 9.060 9.570 39,226,000 +0.38(+4.13%)
Jul 26, 2018 9.170 9.360 9.030 9.190 18,329,380 +0.05(+0.55%)
Jul 25, 2018 9.390 9.425 9.010 9.140 21,391,154 -0.08(-0.87%)
Jul 24, 2018 9.060 9.730 9.030 9.220 29,396,009 -0.23(-2.43%)
Jul 23, 2018 9.540 9.760 9.345 9.450 18,079,695 -0.08(-0.84%)
Jul 20, 2018 9.650 9.705 9.360 9.530 21,921,331 +0.06(+0.63%)
Jul 19, 2018 9.470 9.640 9.260 9.470 22,016,850 +0.28(+3.05%)
Jul 18, 2018 9.210 9.530 9.068 9.190 20,254,517 -0.14(-1.50%)
Jul 17, 2018 9.700 9.770 9.160 9.330 25,565,807 -0.18(-1.89%)
Jul 16, 2018 9.510 9.745 9.400 9.510 27,267,265 -0.10(-1.04%)
Jul 13, 2018 9.890 10.03 9.560 9.610 25,787,352 -0.16(-1.64%)
Jul 12, 2018 10.00 10.18 9.730 9.770 24,612,011 -0.52(-5.05%)
Jul 11, 2018 10.50 10.55 10.07 10.29 36,085,141 +0.47(+4.79%)
Jul 10, 2018 9.980 10.24 9.760 9.820 27,332,853 -0.25(-2.48%)
Jul 09, 2018 10.50 10.52 9.980 10.07 25,356,973 -0.92(-8.37%)
Jul 06, 2018 11.86 11.89 10.90 10.99 30,492,535 -0.87(-7.34%)
Jul 05, 2018 12.05 12.54 11.84 11.86 25,408,725 -0.66(-5.27%)
Jul 03, 2018 12.52 12.52 12.52 0 +0.15(+1.21%)
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