ProShares Ultra VIX Short Term Futures ETF (UVXY)

Last Price38.66

Change-2.42 (-5.89%)

NYSE · Last Trade: Dec 19th, 9:38 PM EST

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

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	40.40	40.45	38.52	38.66	6,784,290	38.66
12/18/2025	41.65	42.55	40.60	41.08	10,833,923	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	12,321,881	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	44.67	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
11/14/2025	11.66	11.90	10.55	10.83	52,562,836	54.15
11/13/2025	10.29	11.40	10.14	11.15	55,291,233	55.75
11/12/2025	9.90	10.28	9.90	10.11	19,845,843	50.55
11/11/2025	10.10	10.13	9.95	9.99	13,857,191	49.95
11/10/2025	10.30	10.41	10.01	10.07	32,043,588	50.35
11/07/2025	11.56	12.07	10.94	10.97	53,505,124	54.85
11/06/2025	10.56	11.32	10.46	11.10	58,720,281	55.50
11/05/2025	11.07	11.13	10.25	10.44	30,800,232	52.20
11/04/2025	11.11	11.25	10.67	11.02	49,430,896	55.10
11/03/2025	10.48	10.97	10.37	10.50	25,290,735	52.50
10/31/2025	10.21	10.96	10.18	10.61	33,151,700	53.05
10/30/2025	10.34	10.60	10.07	10.59	35,157,632	52.95
10/29/2025	10.03	10.44	9.86	10.41	40,095,881	52.05
10/28/2025	9.75	10.17	9.71	10.12	25,867,727	50.60
10/27/2025	9.76	9.91	9.65	9.73	21,692,113	48.65
10/24/2025	10.03	10.32	9.99	10.20	24,040,645	51.00
10/23/2025	10.86	10.94	10.40	10.44	25,550,552	52.20
10/22/2025	10.64	11.63	10.55	10.77	60,649,805	53.85
10/21/2025	10.81	11.10	10.43	10.56	24,718,863	52.80
10/20/2025	11.58	11.60	10.61	10.67	28,384,974	53.35
10/17/2025	13.34	14.12	12.09	12.10	64,189,088	60.50
10/16/2025	11.84	13.82	11.76	13.75	72,526,790	68.75
10/15/2025	11.35	12.44	11.23	11.95	39,306,097	59.75
10/14/2025	12.06	12.60	11.25	11.79	46,668,965	58.95
10/13/2025	11.50	11.60	10.96	11.11	36,720,946	55.55
10/10/2025	10.50	12.69	10.38	12.49	145,217,494	62.45
10/09/2025	10.40	10.76	10.35	10.49	24,526,298	52.45
10/08/2025	10.65	0.00	10.43	10.45	16,611,054	52.25
10/07/2025	10.38	10.87	10.32	10.74	27,513,716	53.70
10/06/2025	10.40	10.63	10.37	10.42	14,925,915	52.10
10/03/2025	10.49	10.72	10.43	10.50	18,253,120	52.50
10/02/2025	10.31	10.62	10.29	10.60	19,487,447	53.00
10/01/2025	10.61	10.63	10.32	10.39	15,912,388	51.95
9/30/2025	10.62	10.68	10.39	10.44	15,381,323	52.20
9/29/2025	10.27	10.64	10.24	10.48	20,625,587	52.40
9/26/2025	10.83	11.10	10.32	10.34	24,624,595	51.70
9/25/2025	11.13	11.30	10.65	11.01	38,618,149	55.05
9/24/2025	10.87	11.28	10.77	10.77	21,525,410	53.85
9/23/2025	10.72	11.25	10.71	10.96	37,519,219	54.80
9/22/2025	10.65	10.81	10.51	10.79	19,621,425	53.95