ProShares Ultra VIX Short Term Futures ETF (UVXY)

Last Price40.59

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 17th, 5:11 AM EST

Historical Prices For ProShares Ultra VIX Short Term Futures ETF (UVXY)

Date Range:

2025-11-17 - 2026-02-17

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	39.63	41.65	37.57	40.59	13,565,437	40.59
2/12/2026	35.74	39.85	35.43	39.73	13,054,834	39.73
2/11/2026	35.16	37.59	35.07	36.31	8,857,147	36.31
2/10/2026	35.46	36.50	35.17	36.28	6,085,901	36.28
2/09/2026	37.06	37.39	35.20	35.32	4,745,421	35.32
2/06/2026	39.22	39.46	36.80	37.30	8,150,345	37.30
2/05/2026	39.82	41.88	38.44	41.06	14,769,808	41.06
2/04/2026	36.38	39.93	36.03	37.67	15,314,455	37.67
2/03/2026	34.83	39.10	34.65	36.72	13,402,936	36.72
2/02/2026	36.92	36.92	34.31	34.63	8,506,309	34.63
1/30/2026	37.32	38.08	35.88	37.23	9,137,870	37.23
1/29/2026	36.96	39.91	36.55	36.66	10,687,258	36.66
1/28/2026	35.87	36.95	35.45	36.26	7,195,165	36.26
1/27/2026	35.24	36.25	34.82	36.25	4,570,695	36.25
1/26/2026	35.28	35.51	34.58	35.32	4,750,464	35.32
1/23/2026	35.10	35.54	34.06	35.41	7,253,023	35.41
1/22/2026	34.96	35.77	34.37	34.37	6,379,654	34.37
1/21/2026	38.95	39.74	35.20	35.78	12,120,495	35.78
1/20/2026	40.16	42.50	38.09	41.51	17,041,720	41.51
1/16/2026	35.03	35.99	34.78	35.54	6,791,436	35.54
1/15/2026	35.19	35.65	34.72	35.31	7,625,622	35.31
1/14/2026	36.97	38.41	36.46	37.02	12,699,448	37.02
1/13/2026	34.07	36.16	34.07	35.61	8,821,053	35.61
1/12/2026	35.36	35.36	34.22	34.34	4,749,596	34.34
1/09/2026	34.91	35.59	33.95	34.25	6,870,050	34.25
1/08/2026	35.84	35.99	34.78	35.15	6,503,348	35.15
1/07/2026	34.99	35.93	34.99	35.58	5,576,513	35.58
1/06/2026	35.42	35.46	34.62	34.73	5,088,906	34.73
1/05/2026	34.55	35.46	34.28	35.46	5,372,661	35.46
1/02/2026	34.86	35.84	34.64	34.97	6,229,740	34.97
12/31/2025	35.35	36.08	34.95	35.93	5,205,267	35.93
12/30/2025	35.94	35.94	35.10	35.42	3,997,193	35.42
12/29/2025	37.28	37.29	35.67	36.12	5,011,605	36.12
12/26/2025	36.57	37.47	36.53	36.76	3,478,636	36.76
12/24/2025	36.77	37.07	36.53	36.89	2,139,960	36.89
12/23/2025	37.08	37.16	36.60	36.98	4,470,644	36.98
12/22/2025	37.54	37.84	36.67	36.80	5,371,279	36.80
12/19/2025	40.40	40.45	38.52	38.66	6,814,366	38.66
12/18/2025	41.65	42.55	40.60	41.08	10,833,932	41.08
12/17/2025	41.78	43.39	41.16	43.25	11,100,242	43.25
12/16/2025	42.57	43.66	41.66	42.09	11,806,399	42.09
12/15/2025	41.59	43.76	41.43	42.22	9,554,910	42.22
12/12/2025	41.76	45.19	41.33	42.28	14,623,844	42.28
12/11/2025	43.79	45.12	42.09	42.21	10,224,603	42.21
12/10/2025	46.20	46.67	42.97	43.14	12,321,880	43.14
12/09/2025	45.95	46.25	44.98	45.92	6,472,781	45.92
12/08/2025	44.67	46.58	44.66	45.70	7,982,726	45.70
12/05/2025	45.39	45.87	44.75	44.76	7,079,169	44.76
12/04/2025	45.86	46.90	45.55	45.66	6,641,492	45.66
12/03/2025	47.61	47.79	46.16	46.43	6,137,401	46.43
12/02/2025	47.08	47.84	46.60	46.75	8,133,999	46.75
12/01/2025	49.41	49.49	46.85	47.85	8,249,488	47.85
11/28/2025	49.22	49.28	47.59	47.59	3,862,542	47.59
11/26/2025	50.78	51.03	49.01	49.49	8,514,464	49.49
11/25/2025	54.05	57.08	51.41	51.70	8,068,574	51.70
11/24/2025	59.00	59.33	53.85	53.85	9,668,685	53.85
11/21/2025	63.14	68.48	59.47	60.63	13,611,272	60.63
11/20/2025	53.52	66.39	52.81	65.65	15,858,538	65.65
11/19/2025	12.24	12.48	11.42	11.86	40,411,126	59.30
11/18/2025	12.17	12.77	11.67	12.22	69,397,824	61.10
11/17/2025	11.10	11.92	10.70	11.70	46,664,304	58.50