ProShares Ultra VIX Short-Term Futures ETF

UVXY
🏛️ usa →
10.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.83 11.10 10.32 10.34 24.6M
2025-09-25 11.13 11.30 10.65 11.01 38.7M
2025-09-24 10.87 11.28 10.77 10.77 21.6M
2025-09-23 10.72 11.25 10.71 10.96 37.6M
2025-09-22 10.65 10.82 10.51 10.79 19.6M
2025-09-19 10.38 10.74 10.38 10.51 19.2M
2025-09-18 10.29 10.57 10.25 10.54 22.1M
2025-09-17 11.03 11.06 10.31 10.55 40.1M
2025-09-16 10.90 11.19 10.89 11.15 23.6M
2025-09-15 10.55 10.94 10.52 10.88 22.1M
2025-09-12 10.74 10.79 10.55 10.71 13.6M
2025-09-11 10.87 10.96 10.73 10.74 18.3M
2025-09-10 11.01 11.28 10.95 11.11 25.0M
2025-09-09 11.38 11.61 11.20 11.24 17.6M
2025-09-08 11.48 11.52 11.26 11.32 17.8M
2025-09-05 11.18 12.13 11.16 11.64 32.4M
2025-09-04 12.03 12.07 11.57 11.60 17.8M
2025-09-03 12.50 12.55 12.12 12.13 21.9M
2025-09-02 13.00 13.38 12.60 12.61 39.3M
2025-08-29 11.68 12.22 11.57 12.06 25.0M
2025-08-28 11.69 11.94 11.62 11.69 15.1M
2025-08-27 11.93 12.16 11.84 11.90 13.5M
2025-08-26 12.11 12.14 11.84 11.85 10.4M
2025-08-25 12.12 12.23 11.87 11.99 12.6M
2025-08-22 13.53 13.55 11.91 11.91 36.9M
2025-08-21 13.60 13.93 13.42 13.61 19.8M
2025-08-20 13.47 14.07 13.26 13.34 32.7M
2025-08-19 12.83 13.52 12.80 13.39 26.4M
2025-08-18 13.49 13.50 12.87 13.02 23.8M
2025-08-15 13.46 13.70 13.40 13.52 24.1M
2025-08-14 13.91 13.97 13.48 13.59 20.6M
2025-08-13 13.36 13.67 13.34 13.50 16.1M
2025-08-12 14.19 14.22 13.61 13.66 26.6M
2025-08-11 14.42 14.70 14.26 14.56 12.8M
2025-08-08 14.90 14.97 14.47 14.49 19.9M
2025-08-07 14.78 15.62 14.71 15.24 18.3M
2025-08-06 15.80 15.97 15.05 15.08 17.9M
2025-08-05 15.54 16.54 15.50 15.86 19.8M
2025-08-04 16.67 16.70 15.60 15.60 20.9M
2025-08-01 16.59 17.93 16.56 17.39 65.7M
2025-07-31 14.94 15.63 14.74 15.44 30.0M
2025-07-30 15.20 15.77 14.98 15.42 29.4M
2025-07-29 14.52 15.42 14.40 15.30 23.9M
2025-07-28 14.93 15.12 14.76 14.79 20.1M
2025-07-25 15.66 15.73 15.36 15.43 16.1M
2025-07-24 15.55 15.70 15.35 15.62 14.3M
2025-07-23 16.34 16.57 15.66 15.71 22.1M
2025-07-22 16.71 17.35 16.63 16.72 15.3M
2025-07-21 16.74 16.84 16.31 16.79 13.4M
2025-07-18 17.05 17.30 16.96 16.98 13.5M
2025-07-17 17.36 17.48 17.18 17.37 10.4M
2025-07-16 17.16 18.68 17.07 17.44 28.4M
2025-07-15 16.89 17.32 16.85 17.26 15.2M
2025-07-14 17.29 17.47 17.14 17.42 13.0M
2025-07-11 17.43 17.52 16.79 17.03 17.7M
2025-07-10 17.00 17.19 16.83 16.90 11.7M
2025-07-09 17.38 17.65 17.07 17.14 20.1M
2025-07-08 18.19 18.29 17.84 18.04 14.5M
2025-07-07 18.74 19.26 18.59 18.67 24.6M
2025-07-03 18.15 18.54 18.02 18.45 15.6M
2025-07-02 18.73 18.87 18.39 18.65 14.0M
2025-07-01 18.94 18.96 18.45 18.72 15.6M
2025-06-30 18.55 18.98 18.50 18.75 11.1M
2025-06-27 18.69 19.47 18.64 18.91 14.8M
2025-06-26 19.02 19.04 18.73 18.87 9.2M
2025-06-25 19.11 19.54 19.04 19.08 8.8M
2025-06-24 19.96 20.00 19.44 19.46 18.4M
2025-06-23 21.97 23.36 21.56 21.60 40.6M
2025-06-20 21.40 22.54 21.24 22.10 23.7M
2025-06-18 22.58 22.93 21.09 21.68 29.4M
2025-06-17 21.34 23.17 21.15 22.53 31.7M
2025-06-16 21.84 21.87 20.51 20.79 22.7M
2025-06-13 22.32 23.74 21.44 23.22 47.3M
2025-06-12 20.80 21.00 20.27 20.75 14.7M
2025-06-11 19.63 20.87 19.30 20.40 24.6M
2025-06-10 20.22 20.45 19.97 20.19 11.1M
2025-06-09 20.45 20.58 20.02 20.31 9.0M
2025-06-06 21.10 21.20 20.52 20.65 14.4M
2025-06-05 21.01 22.30 20.47 21.99 24.4M
2025-06-04 21.37 21.66 21.24 21.34 12.6M
2025-06-03 21.99 22.17 21.34 21.47 11.4M
2025-06-02 22.88 23.14 22.12 22.13 12.8M
2025-05-30 22.77 23.89 22.17 22.59 23.1M
2025-05-29 21.46 22.84 21.46 22.33 16.7M
2025-05-28 21.87 22.54 21.86 22.36 8.8M
2025-05-27 23.41 23.85 21.89 21.95 14.5M
2025-05-23 25.97 26.20 24.65 25.85 24.2M
2025-05-22 23.98 24.30 22.91 23.47 18.7M
2025-05-21 22.32 24.27 21.68 23.79 28.5M
2025-05-20 21.84 22.44 21.50 21.54 16.7M
2025-05-19 22.90 23.00 21.63 21.83 13.3M
2025-05-16 21.30 21.77 21.11 21.51 10.7M
2025-05-15 22.49 22.80 21.58 21.63 10.4M
2025-05-14 21.45 22.32 21.45 22.14 13.1M
2025-05-13 21.21 21.54 20.54 21.50 13.0M
2025-05-12 23.81 23.95 21.67 21.71 14.8M
2025-05-09 27.09 27.41 26.51 26.99 10.0M
2025-05-08 28.18 28.56 26.90 27.34 13.9M
2025-05-07 29.58 30.46 28.68 28.95 12.2M
2025-05-06 29.63 30.30 28.87 30.14 11.9M
2025-05-05 28.48 28.83 27.72 28.48 8.6M
2025-05-02 28.65 28.97 27.61 27.71 11.1M
2025-05-01 29.01 30.25 28.86 29.54 10.4M
2025-04-30 30.75 32.90 29.87 30.26 16.6M
2025-04-29 30.09 30.38 29.03 29.15 9.6M
2025-04-28 28.96 31.31 28.80 29.68 12.0M
2025-04-25 31.24 32.19 29.40 29.49 10.7M
2025-04-24 32.68 32.80 31.07 31.22 8.3M
2025-04-23 32.35 34.81 31.43 32.94 11.2M
2025-04-22 36.73 36.87 34.69 35.22 10.5M
2025-04-21 36.32 40.02 35.93 38.75 13.0M
2025-04-17 35.65 36.64 35.09 35.46 8.4M
2025-04-16 35.00 38.27 33.29 36.97 18.6M
2025-04-15 33.37 34.01 31.32 33.01 13.7M
2025-04-14 34.93 39.09 33.03 33.33 18.0M
2025-04-11 43.68 46.95 39.93 40.46 19.2M
2025-04-10 36.49 47.48 34.75 41.80 30.2M
2025-04-09 50.30 51.85 29.76 32.61 28.6M
2025-04-08 34.47 53.21 34.02 47.69 33.1M
2025-04-07 45.70 48.14 35.65 39.75 27.4M
2025-04-04 36.49 41.30 34.09 39.79 42.0M
2025-04-03 27.59 30.99 26.52 30.88 41.7M
2025-04-02 24.97 24.99 21.95 22.55 24.6M
2025-04-01 23.93 25.21 22.98 23.50 20.6M
2025-03-31 25.49 26.11 23.08 23.43 29.8M
2025-03-28 21.24 23.65 20.88 23.37 34.7M
2025-03-27 20.92 21.51 20.32 20.82 23.3M
2025-03-26 19.30 21.19 19.30 20.57 23.5M
2025-03-25 19.23 19.80 19.19 19.67 9.1M
2025-03-24 20.32 20.44 19.38 19.39 17.9M
2025-03-21 22.33 22.65 21.40 21.56 20.3M
2025-03-20 22.74 22.88 21.25 21.60 16.4M
2025-03-19 22.95 23.23 21.30 22.12 17.3M
2025-03-18 22.19 23.80 22.18 23.25 13.7M
2025-03-17 23.32 23.38 22.18 22.38 12.7M
2025-03-14 25.94 26.14 23.64 23.79 16.1M
2025-03-13 25.78 28.13 25.08 27.13 22.9M
2025-03-12 26.11 28.09 25.29 25.63 21.9M
2025-03-11 28.01 30.19 27.04 27.61 22.0M
2025-03-10 25.90 28.41 25.37 27.75 25.3M
2025-03-07 25.50 26.71 23.66 23.86 21.0M
2025-03-06 24.04 25.71 23.18 25.50 25.0M
2025-03-05 23.29 24.30 21.89 22.00 28.9M
2025-03-04 24.16 26.18 21.93 23.57 36.6M
2025-03-03 19.69 23.57 19.62 22.78 29.3M
2025-02-28 21.09 21.87 20.00 20.11 26.9M
2025-02-27 18.85 20.94 18.62 20.82 29.6M
2025-02-26 19.55 20.09 18.51 19.19 25.3M
2025-02-25 19.85 21.10 19.15 19.74 33.7M
2025-02-24 18.88 20.25 18.52 19.57 28.6M
2025-02-21 17.60 19.61 17.58 19.40 42.0M
2025-02-20 17.42 18.05 17.27 17.55 19.9M
2025-02-19 17.98 18.01 17.44 17.46 12.9M
2025-02-18 17.70 18.00 17.54 17.74 16.1M
2025-02-14 17.96 18.20 17.79 17.87 14.3M
2025-02-13 18.36 18.74 17.96 17.99 21.3M
2025-02-12 19.18 19.34 18.33 18.45 22.9M
2025-02-11 18.74 18.76 18.28 18.57 11.1M
2025-02-10 18.65 18.94 18.46 18.49 14.1M
2025-02-07 18.07 19.27 18.03 19.19 28.2M
2025-02-06 18.25 18.80 18.17 18.27 13.2M
2025-02-05 19.14 19.49 18.40 18.46 17.2M
2025-02-04 19.57 19.96 18.88 19.10 15.2M
2025-02-03 21.40 22.00 18.88 19.94 43.9M
2025-01-31 18.12 19.75 17.94 19.37 28.1M
2025-01-30 18.15 18.78 18.09 18.40 14.6M
2025-01-29 18.57 19.62 18.42 18.52 17.5M
2025-01-28 19.29 20.11 18.44 18.61 17.5M
2025-01-27 21.11 21.15 19.27 19.71 36.9M
2025-01-24 17.80 18.11 17.66 17.82 11.8M
2025-01-23 18.47 18.47 17.84 18.03 11.4M
2025-01-22 18.04 18.59 18.02 18.52 8.2M
2025-01-21 18.69 18.93 18.01 18.15 13.6M
2025-01-17 18.60 19.31 18.60 19.31 9.5M
2025-01-16 19.04 19.33 18.80 19.07 11.6M
2025-01-15 20.09 20.16 19.15 19.15 18.7M
2025-01-14 21.81 22.89 21.04 21.80 13.3M
2025-01-13 24.31 24.59 22.21 22.46 14.2M
2025-01-10 22.26 23.86 21.89 23.10 21.4M
2025-01-08 21.56 22.60 20.78 21.03 20.3M
2025-01-07 19.20 21.76 19.12 21.24 20.6M
2025-01-06 19.49 20.08 19.04 19.51 11.6M
2025-01-03 20.85 21.07 19.59 19.59 14.8M
2025-01-02 20.26 22.92 20.11 21.40 15.7M