FinancialContent is the trusted provider of stock market information to the media industry.
Ultra VIX Short-Term Fut Proshares (NY: UVXY)
23.00 USD  -0.77 (-3.24%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 05, 2020 23.20 23.65 22.91 23.00 18,520,106 -0.77(-3.24%)
Aug 04, 2020 24.73 24.73 23.67 23.77 23,740,511 -1.08(-4.35%)
Aug 03, 2020 24.67 25.26 24.41 24.85 21,995,080 -0.20(-0.80%)
Jul 31, 2020 24.88 26.84 24.80 25.05 40,219,900 -0.84(-3.24%)
Jul 30, 2020 26.71 28.56 25.59 25.89 42,420,316 +0.86(+3.44%)
Jul 29, 2020 25.24 25.74 24.83 25.03 18,900,202 -0.79(-3.06%)
Jul 28, 2020 26.06 26.37 24.60 25.82 29,795,531 -0.15(-0.58%)
Jul 27, 2020 26.67 27.23 25.94 25.97 24,921,911 -1.28(-4.70%)
Jul 24, 2020 28.34 28.93 27.16 27.25 47,473,100 +0.18(+0.66%)
Jul 23, 2020 25.48 27.85 25.24 27.07 49,005,363 +1.25(+4.84%)
Jul 22, 2020 26.57 27.11 25.80 25.82 27,101,803 -0.48(-1.83%)
Jul 21, 2020 24.93 26.78 24.53 26.30 34,593,912 +0.35(+1.35%)
Jul 20, 2020 27.36 27.55 25.28 25.95 27,119,983 -2.00(-7.16%)
Jul 17, 2020 29.02 29.44 27.81 27.95 23,019,600 -1.55(-5.25%)
Jul 16, 2020 31.17 31.29 29.25 29.50 29,812,216 -0.73(-2.41%)
Jul 15, 2020 30.07 32.18 30.01 30.23 39,589,551 -1.30(-4.12%)
Jul 14, 2020 34.52 35.62 31.39 31.53 60,901,050 -3.03(-8.77%)
Jul 13, 2020 29.65 34.69 29.58 34.56 44,316,244 +4.33(+14.32%)
Jul 10, 2020 31.76 32.78 30.14 30.23 30,409,300 -1.27(-4.03%)
Jul 09, 2020 30.80 33.52 30.44 31.50 50,490,609 +0.77(+2.51%)
Jul 08, 2020 31.16 32.78 30.62 30.73 31,466,213 -1.22(-3.82%)
Jul 07, 2020 30.80 32.09 29.53 31.95 24,787,380 +1.59(+5.24%)
Jul 06, 2020 28.93 30.91 28.84 30.36 21,717,522 -0.01(-0.03%)
Jul 02, 2020 29.35 30.79 28.61 30.37 29,272,300 -0.94(-3.00%)
Jul 01, 2020 31.91 32.75 30.93 31.31 24,865,523 -1.46(-4.46%)
Jun 30, 2020 35.82 35.98 32.27 32.77 25,297,755 -2.61(-7.38%)
Jun 29, 2020 37.20 39.04 35.30 35.38 27,463,446 -2.76(-7.24%)
Jun 26, 2020 35.05 38.75 34.93 38.14 36,538,900 +3.24(+9.28%)
Jun 25, 2020 38.01 39.14 34.84 34.90 34,488,537 -2.49(-6.66%)
Jun 24, 2020 35.51 39.42 34.04 37.39 50,019,281 +3.77(+11.21%)
Jun 23, 2020 32.33 34.08 32.20 33.62 20,973,114 -1.10(-3.17%)
Jun 22, 2020 37.88 38.65 34.50 34.72 22,136,569 -2.78(-7.41%)
Jun 19, 2020 35.27 39.42 34.88 37.50 23,513,800 +0.81(+2.21%)
Jun 18, 2020 38.52 39.13 36.61 36.69 14,362,346 -0.84(-2.24%)
Jun 17, 2020 37.08 39.25 36.82 37.53 14,846,664 -0.16(-0.42%)
Jun 16, 2020 35.00 40.75 34.63 37.69 22,565,402 -1.11(-2.86%)
Jun 15, 2020 45.80 47.96 38.27 38.80 21,264,048 -1.66(-4.10%)
Jun 12, 2020 39.95 51.00 38.30 40.46 37,208,600 -5.10(-11.19%)
Jun 11, 2020 35.33 46.65 33.24 45.56 40,206,882 +15.22(+50.16%)
Jun 10, 2020 30.88 31.74 28.52 30.34 13,686,650 -0.25(-0.82%)
Jun 09, 2020 29.68 30.88 29.37 30.59 11,000,110 +2.12(+7.45%)
Jun 08, 2020 27.43 28.86 27.24 28.47 8,069,708 +0.92(+3.34%)
Jun 05, 2020 27.24 28.14 27.04 27.55 11,436,600 -2.43(-8.11%)
Jun 04, 2020 30.62 31.07 28.66 29.98 12,844,367 -0.42(-1.38%)
Jun 03, 2020 31.47 31.74 30.14 30.40 13,226,490 -2.09(-6.43%)
Jun 02, 2020 33.60 34.22 32.41 32.49 12,193,112 -1.36(-4.02%)
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.