MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UVXY — ProShares Ultra VIX Short-Term Futures ETF
Cboe BZXProShares Ultra VIX Short-Term Futures ETF
$16.64
+0.45(+2.78%)
- O
- 16.36
- H
- 17.04
- L
- 16.30
- V
- 9.81M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.64
Period Return-88.79%
Period High$164.50
Period Low$15.97
Avg Daily Volume6.75M
Total Trading Days365
UVXY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.36 | $17.04 | $16.30 | $16.64 | +$0.45 | +2.78% | 9,807,944 | $16.66 | $16.30 $17.04 |
| Oct 7, 2026 | $16.56 | $16.66 | $16.13 | $16.19 | +$0.12 | +0.75% | 7,461,811 | $16.38 | $16.13 $16.66 |
| Oct 6, 2026 | $16.31 | $16.54 | $15.97 | $16.07 | $-0.62 | -3.71% | 6,261,929 | $16.21 | $15.97 $16.54 |
| Oct 5, 2026 | $16.80 | $16.86 | $16.49 | $16.69 | $-0.28 | -1.65% | 4,830,714 | $16.65 | $16.49 $16.86 |
| Oct 2, 2026 | $17.05 | $17.32 | $16.87 | $16.97 | $-0.50 | -2.86% | 5,640,171 | $17.11 | $16.87 $17.32 |
| Oct 1, 2026 | $17.32 | $17.94 | $17.32 | $17.47 | +$0.20 | +1.16% | 7,364,971 | $17.62 | $17.32 $17.94 |
| Sep 30, 2026 | $16.85 | $17.27 | $16.67 | $17.27 | +$0.28 | +1.65% | 5,319,834 | $16.97 | $16.67 $17.27 |
| Sep 29, 2026 | $16.88 | $17.23 | $16.75 | $16.99 | $-0.09 | -0.53% | 5,482,423 | $16.97 | $16.75 $17.23 |
| Sep 28, 2026 | $17.08 | $17.48 | $16.70 | $17.08 | +$0.23 | +1.36% | 8,453,973 | $17.08 | $16.70 $17.48 |
| Sep 25, 2026 | $17.06 | $17.45 | $16.76 | $16.85 | $-0.35 | -2.03% | 6,455,671 | $17.04 | $16.76 $17.45 |
| Sep 24, 2026 | $17.29 | $17.66 | $16.92 | $17.20 | +$0.16 | +0.94% | 9,307,642 | $17.28 | $16.92 $17.66 |
| Sep 23, 2026 | $16.64 | $17.27 | $16.57 | $17.04 | +$0.41 | +2.47% | 9,115,794 | $16.98 | $16.57 $17.27 |
| Sep 22, 2026 | $17.11 | $17.18 | $16.55 | $16.63 | $-0.75 | -4.32% | 8,332,214 | $16.82 | $16.55 $17.18 |
| Sep 21, 2026 | $17.10 | $17.53 | $17.07 | $17.38 | $-0.15 | -0.86% | 5,747,114 | $17.31 | $17.07 $17.53 |
| Sep 18, 2026 | $17.46 | $17.86 | $17.46 | $17.53 | +$0.09 | +0.52% | 5,858,302 | $17.64 | $17.46 $17.86 |
| Sep 17, 2026 | $17.38 | $17.66 | $17.34 | $17.44 | $-1.08 | -5.83% | 6,798,660 | $17.50 | $17.34 $17.66 |
| Sep 16, 2026 | $18.00 | $19.21 | $17.89 | $18.52 | +$0.29 | +1.59% | 13,581,315 | $18.38 | $17.89 $19.21 |
| Sep 15, 2026 | $18.05 | $18.66 | $18.05 | $18.23 | +$0.00 | +0.00% | 7,914,302 | $18.30 | $18.05 $18.66 |
| Sep 14, 2026 | $18.84 | $18.90 | $18.04 | $18.23 | +$0.21 | +1.17% | 8,522,887 | $18.46 | $18.04 $18.90 |
| Sep 11, 2026 | $18.26 | $18.33 | $17.83 | $18.02 | $-1.31 | -6.78% | 9,431,209 | $18.10 | $17.83 $18.33 |
| Sep 10, 2026 | $19.06 | $19.37 | $18.69 | $19.33 | +$0.95 | +5.17% | 12,348,381 | $19.07 | $18.69 $19.37 |
| Sep 9, 2026 | $18.20 | $18.48 | $18.00 | $18.38 | +$0.45 | +2.51% | 7,244,581 | $18.25 | $18.00 $18.48 |
| Sep 8, 2026 | $17.43 | $18.06 | $17.43 | $17.93 | +$0.40 | +2.28% | 5,134,170 | $17.79 | $17.43 $18.06 |
| Sep 4, 2026 | $17.12 | $17.56 | $17.07 | $17.53 | +$0.12 | +0.69% | 7,144,188 | $17.24 | $17.07 $17.56 |
| Sep 3, 2026 | $17.79 | $17.93 | $17.39 | $17.41 | $-0.56 | -3.12% | 6,103,213 | $17.68 | $17.39 $17.93 |
| Sep 2, 2026 | $18.55 | $18.66 | $17.90 | $17.97 | $-0.85 | -4.52% | 5,824,100 | $18.21 | $17.90 $18.66 |
| Sep 1, 2026 | $18.47 | $19.04 | $18.16 | $18.82 | +$0.85 | +4.73% | 8,824,835 | $18.58 | $18.16 $19.04 |
| Aug 31, 2026 | $18.59 | $18.71 | $17.96 | $17.97 | $-0.48 | -2.60% | 5,142,843 | $18.33 | $17.96 $18.71 |
| Aug 28, 2026 | $18.40 | $18.65 | $18.30 | $18.45 | +$0.30 | +1.65% | 7,238,780 | $18.46 | $18.30 $18.65 |
| Aug 27, 2026 | $18.70 | $18.77 | $18.06 | $18.15 | $-0.64 | -3.41% | 5,262,436 | $18.39 | $18.06 $18.77 |