ProShares Ultra VIX Short Term Futures ETF (UVXY)

Last Price26.00

Change-1.44 (-5.25%)

NYSE· Last Trade: Jun 21st, 3:36 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	26.01	26.69	25.84	26.00	5,613,576	26.00
6/17/2026	25.47	27.95	25.37	27.44	9,830,328	27.44
6/16/2026	25.77	26.06	25.46	25.84	4,350,930	25.84
6/15/2026	26.65	26.79	25.70	25.77	6,339,273	25.77
6/12/2026	30.10	30.74	28.64	28.73	7,619,461	28.73
6/11/2026	32.81	34.12	30.40	30.81	7,028,158	30.81
6/10/2026	31.60	33.68	31.13	33.27	6,860,511	33.27
6/09/2026	29.37	33.42	28.74	30.54	11,024,882	30.54
6/08/2026	29.38	30.25	29.01	29.85	7,811,397	29.85
6/05/2026	28.10	31.45	27.96	30.68	17,731,779	30.68
6/04/2026	29.35	29.40	27.45	27.64	10,853,279	27.64
6/03/2026	29.40	29.75	28.95	29.08	8,481,725	29.08
6/02/2026	29.30	29.74	28.99	29.15	6,203,317	29.15
6/01/2026	29.21	29.96	28.66	29.95	9,799,072	29.95
5/29/2026	0.00	29.31	28.27	28.77	10,832,776	28.77
5/28/2026	30.61	30.69	29.33	29.49	5,574,710	29.49
5/27/2026	31.16	31.65	30.33	30.39	5,645,366	30.39
5/26/2026	31.69	31.77	31.04	31.41	9,170,006	31.41
5/22/2026	32.86	33.31	32.38	32.91	7,446,080	32.91
5/21/2026	34.60	34.75	32.35	32.65	9,572,575	32.65
5/20/2026	34.81	35.18	34.05	34.11	8,086,744	34.11
5/19/2026	35.12	35.55	34.56	35.28	7,342,822	35.28
5/18/2026	34.92	35.85	34.63	34.79	12,904,726	34.79
5/15/2026	37.08	37.19	35.32	35.76	19,391,351	35.76
5/14/2026	36.27	36.99	35.06	35.43	10,063,635	35.43
5/13/2026	35.90	36.98	35.55	36.71	13,695,626	36.71
5/12/2026	37.29	37.80	35.32	35.74	13,595,286	35.74
5/11/2026	36.15	37.13	35.77	36.98	6,063,935	36.98
5/08/2026	35.82	36.36	35.25	36.10	6,217,622	36.10
5/07/2026	35.87	36.66	35.61	35.84	10,529,027	35.84
5/06/2026	35.99	36.61	35.74	36.37	7,569,974	36.37
5/05/2026	36.26	37.68	36.15	37.46	9,245,223	37.46
5/04/2026	36.88	38.58	35.46	37.33	6,860,364	37.33
5/01/2026	35.97	36.89	35.69	36.89	3,928,617	36.89
4/30/2026	37.42	38.26	36.28	36.49	4,232,391	36.49
4/29/2026	36.96	38.68	36.67	38.02	6,201,074	38.02
4/28/2026	38.83	38.98	36.65	36.65	8,597,856	36.65
4/27/2026	39.27	39.41	37.69	37.86	5,288,667	37.86
4/24/2026	38.90	39.93	38.33	39.72	9,519,706	39.72
4/23/2026	39.53	42.00	38.89	38.97	12,105,462	38.97
4/22/2026	38.37	39.86	38.36	39.36	6,989,441	39.36
4/21/2026	38.73	40.95	38.63	39.85	7,023,206	39.85
4/20/2026	38.78	39.88	38.54	38.80	9,615,676	38.80
4/17/2026	37.37	38.17	36.92	38.15	8,351,043	38.15
4/16/2026	38.78	40.13	38.28	38.85	10,900,868	38.85
4/15/2026	38.19	39.44	38.02	38.95	5,273,109	38.95
4/14/2026	37.96	39.03	37.75	38.76	5,460,807	38.76
4/13/2026	42.57	42.86	39.36	39.57	5,152,767	39.57
4/10/2026	40.75	42.48	40.43	41.92	3,857,286	41.92
4/09/2026	44.15	44.33	41.01	41.13	4,924,010	41.13
4/08/2026	43.40	46.25	42.40	43.96	7,227,858	43.96
4/07/2026	50.17	53.87	49.91	51.17	7,176,645	51.17
4/06/2026	50.53	50.63	48.15	48.61	3,595,371	48.61
4/02/2026	55.22	55.92	49.93	50.53	5,851,157	50.53
4/01/2026	51.22	52.78	49.41	50.52	5,256,861	50.52
3/31/2026	56.55	58.28	51.87	52.30	8,896,904	52.30
3/30/2026	57.72	62.53	57.72	60.91	6,076,247	60.91
3/27/2026	56.68	62.18	56.27	61.65	8,072,060	61.65
3/26/2026	51.57	55.39	50.47	55.05	5,427,800	55.05
3/25/2026	49.57	51.91	48.80	49.84	5,082,617	49.84
3/24/2026	52.15	52.72	48.76	51.56	5,990,304	51.56
3/23/2026	48.39	51.90	46.54	49.88	8,864,814	49.88