ProShares Ultra VIX Short Term Futures ETF (UVXY)

Last Price38.76

Change-0.81 (-2.05%)

NYSE · Last Trade: Apr 15th, 3:41 AM EDT

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

Date Range:

2026-01-15 - 2026-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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	5,153,472	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	5,427,954	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
3/20/2026	49.20	55.16	49.11	54.10	8,959,662	54.10
3/19/2026	54.59	55.50	47.24	48.98	8,995,016	48.98
3/18/2026	47.28	51.26	47.05	51.03	8,038,048	51.03
3/17/2026	45.25	45.92	44.07	45.28	5,600,301	45.28
3/16/2026	49.35	49.47	46.08	46.08	7,842,249	46.08
3/13/2026	48.93	52.42	47.61	52.29	6,576,432	52.29
3/12/2026	49.50	51.16	48.32	50.82	6,461,640	50.82
3/11/2026	48.40	49.54	46.02	46.26	8,497,864	46.26
3/10/2026	46.66	49.80	43.03	49.80	9,699,823	49.80
3/09/2026	54.88	57.95	45.00	46.00	13,865,390	46.00
3/06/2026	50.00	54.25	48.01	54.09	13,327,540	54.09
3/05/2026	42.57	47.61	41.65	44.75	14,724,513	44.75
3/04/2026	42.41	43.02	39.77	40.69	10,259,808	40.69
3/03/2026	45.05	49.59	41.44	43.15	17,968,525	43.15
3/02/2026	43.11	43.31	39.30	40.40	11,174,850	40.40
2/27/2026	40.27	40.91	38.56	39.65	10,294,099	39.65
2/26/2026	36.34	39.55	36.34	37.44	8,896,282	37.44
2/25/2026	37.78	38.02	36.62	36.72	5,857,024	36.72
2/24/2026	40.72	41.52	38.62	38.75	6,177,556	38.75
2/23/2026	38.78	41.32	38.03	40.98	10,043,266	40.98
2/20/2026	40.77	41.47	38.03	38.57	10,299,691	38.57
2/19/2026	40.01	41.18	39.55	40.03	7,301,555	40.03
2/18/2026	38.65	39.35	37.20	38.47	6,801,009	38.47
2/17/2026	41.00	42.60	38.17	38.43	10,326,028	38.43
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	14,768,197	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	12,120,442	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