26.17 Up +1.17 +4.68%
Find prices for:
PROSHARES ULTRA VIX SHORT-TERM FUTURES ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/21/2014 26.17 26.17 26.17 26.17 NA
07/18/2014 25 25 25 25 NA
07/17/2014 28.79 28.79 28.79 28.79 NA
07/16/2014 24.15 24.15 24.15 24.15 NA
07/15/2014 25.38 25.38 25.38 25.38 NA
07/14/2014 24.52 24.52 24.52 24.52 NA
07/11/2014 26.01 26.01 26.01 26.01 NA
07/10/2014 26.65 26.65 26.65 26.65 NA
07/09/2014 24.89 24.89 24.89 24.89 NA
07/08/2014 25.91 25.91 25.91 25.91 NA
07/07/2014 25.05 25.05 25.05 25.05 NA
07/03/2014 24.1 24.1 24.1 24.1 NA
07/02/2014 24.75 24.75 24.75 24.75 NA
07/01/2014 25.31 25.31 25.31 25.31 NA
06/30/2014 26.62 26.62 26.62 26.62 NA
06/27/2014 27.19 27.19 27.19 27.19 NA
06/26/2014 27.64 27.64 27.64 27.64 NA
06/25/2014 27.02 27.02 27.02 27.02 NA
06/24/2014 29.16 29.16 29.16 29.16 NA
06/23/2014 27.18 27.18 27.18 27.18 NA
06/20/2014 28.63 28.63 28.63 28.63 NA
06/19/2014 27.85 27.85 27.85 27.85 NA
06/18/2014 27.62 27.62 27.62 27.62 NA
06/17/2014 30.95 30.95 30.95 30.95 NA
06/16/2014 33.17 33.17 33.17 33.17 NA
06/13/2014 33.3 33.3 33.3 33.3 NA
06/12/2014 34.59 34.59 34.59 34.59 NA
06/11/2014 31.42 31.42 31.42 31.42 NA
06/10/2014 30.12 30.12 30.12 30.12 NA
06/09/2014 31.16 31.16 31.16 31.16 NA
06/06/2014 30.43 30.43 30.43 30.43 NA
06/05/2014 33.8 33.8 33.8 33.8 NA
06/04/2014 36.55 36.55 36.55 36.55 NA
06/03/2014 37.23 37.23 37.23 37.23 NA
06/02/2014 36.98 36.98 36.98 36.98 NA
05/30/2014 37.35 37.35 37.35 37.35 NA
05/29/2014 37.57 37.57 37.57 37.57 NA
05/28/2014 37.8 37.8 37.8 37.8 NA
05/27/2014 38.05 38.05 38.05 38.05 NA
05/23/2014 40.59 40.59 40.59 40.59 NA
05/22/2014 41.1 41.1 41.1 41.1 NA
05/21/2014 41.19 41.19 41.19 41.19 NA
05/20/2014 42.48 42.48 42.48 42.48 NA
05/19/2014 43.33 43.33 43.33 43.33 NA
05/16/2014 44.5 44.5 44.5 44.5 NA
05/15/2014 46.51 46.51 46.51 46.51 NA
05/14/2014 45.67 45.67 45.67 45.67 NA
05/13/2014 46.09 46.09 46.09 46.09 NA
05/12/2014 45.85 45.85 45.85 45.85 NA
05/09/2014 48.78 48.78 48.78 48.78 NA
05/08/2014 51.04 51.04 51.04 51.04 NA
05/07/2014 50.79 50.79 50.79 50.79 NA
05/06/2014 52.8 52.8 52.8 52.8 NA
05/05/2014 52.15 52.15 52.15 52.15 NA
05/02/2014 53.46 53.46 53.46 53.46 NA
05/01/2014 53.92 53.92 53.92 53.92 NA
04/30/2014 53.9 53.9 53.9 53.9 NA
04/29/2014 53.84 53.84 53.84 53.84 NA
04/28/2014 55.76 55.76 55.76 55.76 NA
04/25/2014 58.36 58.36 58.36 58.36 NA
04/24/2014 57.41 57.41 57.41 57.41 NA
04/23/2014 56.14 56.14 56.14 56.14 NA
04/22/2014 55.6 55.6 55.6 55.6 NA
04/21/2014 55.91 55.91 55.91 55.91 NA
04/17/2014 58.16 58.16 58.16 58.16 NA
04/16/2014 59.85 59.85 59.85 59.85 NA
04/15/2014 64.47 64.47 64.47 64.47 NA
04/14/2014 65.99 65.99 65.99 65.99 NA
04/11/2014 67 67 67 67 NA
04/10/2014 63.05 63.05 63.05 63.05 NA
04/09/2014 56.22 56.22 56.22 56.22 NA
04/08/2014 59.24 59.24 59.24 59.24 NA
04/07/2014 61.62 61.62 61.62 61.62 NA
04/04/2014 58.92 58.92 58.92 58.92 NA
04/03/2014 56.49 56.49 56.49 56.49 NA
04/02/2014 56.72 56.72 56.72 56.72 NA
04/01/2014 55.98 55.98 55.98 55.98 NA
03/31/2014 59.91 59.91 59.91 59.91 NA
03/28/2014 63.84 63.84 63.84 63.84 NA
03/27/2014 65.4 65.4 65.4 65.4 NA
03/26/2014 67.02 67.02 67.02 67.02 NA
03/25/2014 64.8 64.8 64.8 64.8 NA
03/24/2014 66.58 66.58 66.58 66.58 NA
03/21/2014 66.21 66.21 66.21 66.21 NA
03/20/2014 65.44 65.44 65.44 65.44 NA
03/19/2014 66.09 66.09 66.09 66.09 NA
03/18/2014 63.75 63.75 63.75 63.75 NA
03/17/2014 69.1 69.1 69.1 69.1 NA
03/14/2014 76.2 76.2 76.2 76.2 NA
03/13/2014 72.2 72.2 72.2 72.2 NA
03/12/2014 66.79 66.79 66.79 66.79 NA
03/11/2014 66.88 66.88 66.88 66.88 NA
03/10/2014 65.04 65.04 65.04 65.04 NA
03/07/2014 65.61 65.61 65.61 65.61 NA
03/06/2014 62.97 62.97 62.97 62.97 NA
03/05/2014 63.75 63.75 63.75 63.75 NA
03/04/2014 63.92 63.92 63.92 63.92 NA
03/03/2014 73.52 73.52 73.52 73.52 NA
02/28/2014 66.1 66.1 66.1 66.1 NA
02/27/2014 64.27 64.27 64.27 64.27 NA
02/26/2014 64.53 64.53 64.53 64.53 NA
02/25/2014 62.9 62.9 62.9 62.9 NA
02/24/2014 63.02 63.02 63.02 63.02 NA
02/21/2014 64.08 64.08 64.08 64.08 NA
02/20/2014 62.73 62.73 62.73 62.73 NA
02/19/2014 67.24 67.24 67.24 67.24 NA
02/18/2014 59.48 59.48 59.48 59.48 NA
02/14/2014 61.01 61.01 61.01 61.01 NA
02/13/2014 63 63 63 63 NA
02/12/2014 63.95 63.95 63.95 63.95 NA
02/11/2014 66.7 66.7 66.7 66.7 NA
02/10/2014 72.12 72.12 72.12 72.12 NA
02/07/2014 72.2 72.2 72.2 72.2 NA
02/06/2014 82.33 82.33 82.33 82.33 NA
02/05/2014 102.83 102.83 102.83 102.83 NA
02/04/2014 95.57 95.57 95.57 95.57 NA
02/03/2014 99.94 99.94 99.94 99.94 NA
01/31/2014 87.53 87.53 87.53 87.53 NA
01/30/2014 75 75 75 75 NA
01/29/2014 77.19 77.19 77.19 77.19 NA
01/28/2014 68.44 68.44 68.44 68.44 NA
01/27/2014 74.56 74.56 74.56 74.56 NA
01/24/2014 72.81 72.81 72.81 72.81 NA
01/23/2014 61.92 61.92 61.92 61.92 NA
01/22/2014 58.8 58.8 58.8 58.8 NA
01/21/2014 60.56 60.56 60.56 60.56 NA
01/17/2014 62.16 62.16 62.16 62.16 NA
01/16/2014 61.76 61.76 61.76 61.76 NA
01/15/2014 61.28 61.28 61.28 61.28 NA
01/14/2014 60.68 60.68 60.68 60.68 NA
01/13/2014 66.08 66.08 66.08 66.08 NA
01/10/2014 61.64 61.64 61.64 61.64 NA
01/09/2014 64.6 64.6 64.6 64.6 NA
01/08/2014 64.32 64.32 64.32 64.32 NA
01/07/2014 64.2 64.2 64.2 64.2 NA
01/06/2014 67.2 67.2 67.2 67.2 NA
01/03/2014 68.96 68.96 68.96 68.96 NA
01/02/2014 69.76 69.76 69.76 69.76 NA
12/31/2013 67.12 67.12 67.12 67.12 NA
12/30/2013 67.24 67.24 67.24 67.24 NA
12/27/2013 65.04 65.04 65.04 65.04 NA
12/26/2013 63.52 63.52 63.52 63.52 NA
12/24/2013 65.8 65.8 65.8 65.8 NA
12/23/2013 68.52 68.52 68.52 68.52 NA
12/20/2013 73.92 73.92 73.92 73.92 NA
12/19/2013 72.8 72.8 72.8 72.8 NA
12/18/2013 71.16 71.16 71.16 71.16 NA
12/17/2013 83.12 83.12 83.12 83.12 NA
12/16/2013 83.88 83.88 83.88 83.88 NA
12/13/2013 83.8 83.8 83.8 83.8 NA
12/12/2013 83.48 83.48 83.48 83.48 NA
12/11/2013 82.52 82.52 82.52 82.52 NA
12/10/2013 75.6 75.6 75.6 75.6 NA
12/09/2013 75 75 75 75 NA
12/06/2013 75.84 75.84 75.84 75.84 NA
12/05/2013 81.68 81.68 81.68 81.68 NA
12/04/2013 80.76 80.76 80.76 80.76 NA
12/03/2013 82.32 82.32 82.32 82.32 NA
12/02/2013 78.44 78.44 78.44 78.44 NA
11/29/2013 77.28 77.28 77.28 77.28 NA
11/27/2013 75.36 75.36 75.36 75.36 NA
11/26/2013 75.32 75.32 75.32 75.32 NA
11/25/2013 74.52 74.52 74.52 74.52 NA
11/22/2013 73.96 73.96 73.96 73.96 NA
11/21/2013 76.4 76.4 76.4 76.4 NA
11/20/2013 81.6 81.6 81.6 81.6 NA
11/19/2013 85.08 85.08 85.08 85.08 NA
11/18/2013 83.24 83.24 83.24 83.24 NA
11/15/2013 83.32 83.32 83.32 83.32 NA
11/14/2013 85.2 85.2 85.2 85.2 NA
11/13/2013 87.12 87.12 87.12 87.12 NA
11/12/2013 87.92 87.92 87.92 87.92 NA
11/11/2013 88.28 88.28 88.28 88.28 NA
11/08/2013 89.12 89.12 89.12 89.12 NA
11/07/2013 97.4 97.4 97.4 97.4 NA
11/06/2013 90.88 90.88 90.88 90.88 NA
11/05/2013 93.68 93.68 93.68 93.68 NA
11/04/2013 94.52 94.52 94.52 94.52 NA
11/01/2013 99.56 99.56 99.56 99.56 NA
10/31/2013 100.76 100.76 100.76 100.76 NA
10/30/2013 101.6 101.6 101.6 101.6 NA
10/29/2013 99.4 99.4 99.4 99.4 NA
10/28/2013 100.64 100.64 100.64 100.64 NA
10/25/2013 99.76 99.76 99.76 99.76 NA
10/24/2013 100.2 100.2 100.2 100.2 NA
10/23/2013 103.2 103.2 103.2 103.2 NA
10/22/2013 102.16 102.16 102.16 102.16 NA
10/21/2013 101.28 101.28 101.28 101.28 NA
10/18/2013 100.24 100.24 100.24 100.24 NA
10/17/2013 102.84 102.84 102.84 102.84 NA
10/16/2013 115.48 115.48 115.48 115.48 NA
10/15/2013 148.72 148.72 148.72 148.72 NA
10/14/2013 132.48 132.48 132.48 132.48 NA
10/11/2013 129.84 129.84 129.84 129.84 NA
10/10/2013 135.12 135.12 135.12 135.12 NA
10/09/2013 168.4 168.4 168.4 168.4 NA
10/08/2013 180.56 180.56 180.56 180.56 NA
10/07/2013 165.24 165.24 165.24 165.24 NA
10/04/2013 143.8 143.8 143.8 143.8 NA
10/03/2013 145.88 145.88 145.88 145.88 NA
10/02/2013 135.8 135.8 135.8 135.8 NA
10/01/2013 128.04 128.04 128.04 128.04 NA
09/30/2013 137.36 137.36 137.36 137.36 NA
09/27/2013 128.56 128.56 128.56 128.56 NA
09/26/2013 118.92 118.92 118.92 118.92 NA
09/25/2013 123.4 123.4 123.4 123.4 NA
09/24/2013 124.32 124.32 124.32 124.32 NA
09/23/2013 125.84 125.84 125.84 125.84 NA
09/20/2013 122.56 122.56 122.56 122.56 NA
09/19/2013 118.6 118.6 118.6 118.6 NA
09/18/2013 119.76 119.76 119.76 119.76 NA
09/17/2013 129.36 129.36 129.36 129.36 NA
09/16/2013 132.48 132.48 132.48 132.48 NA
09/13/2013 134.64 134.64 134.64 134.64 NA
09/12/2013 138.8 138.8 138.8 138.8 NA
09/11/2013 134.6 134.6 134.6 134.6 NA
09/10/2013 143.6 143.6 143.6 143.6 NA
09/09/2013 154.8 154.8 154.8 154.8 NA
09/06/2013 167.28 167.28 167.28 167.28 NA
09/05/2013 165.2 165.2 165.2 165.2 NA
09/04/2013 172.48 172.48 172.48 172.48 NA
09/03/2013 173.51 173.51 173.51 173.51 NA
08/30/2013 187.8 187.8 187.8 187.8 NA
08/29/2013 183.4 183.4 183.4 183.4 NA
08/28/2013 175.4 175.4 175.4 175.4 NA
08/27/2013 176.79 176.79 176.79 176.79 NA
08/26/2013 152.04 152.04 152.04 152.04 NA
08/23/2013 143.04 143.04 143.04 143.04 NA
08/22/2013 148.96 148.96 148.96 148.96 NA
08/21/2013 156.44 156.44 156.44 156.44 NA
08/20/2013 150.8 150.8 150.8 150.8 NA
08/19/2013 154.8 154.8 154.8 154.8 NA
08/16/2013 146.92 146.92 146.92 146.92 NA
08/15/2013 151.96 151.96 151.96 151.96 NA
08/14/2013 138.4 138.4 138.4 138.4 NA
08/13/2013 135.8 135.8 135.8 135.8 NA
08/12/2013 138.27 138.27 138.27 138.27 NA
08/09/2013 139.8 139.8 139.8 139.8 NA
08/08/2013 135.72 135.72 135.72 135.72 NA
08/07/2013 140.4 140.4 140.4 140.4 NA
08/06/2013 137.6 137.6 137.6 137.6 NA
08/05/2013 129.81 129.81 129.81 129.81 NA
08/02/2013 133.32 133.32 133.32 133.32 NA
08/01/2013 140.35 140.35 140.35 140.35 NA
07/31/2013 149.6 149.6 149.6 149.6 NA
07/30/2013 156.36 156.36 156.36 156.36 NA
07/29/2013 162.12 162.12 162.12 162.12 NA
07/26/2013 158.44 158.44 158.44 158.44 NA
07/25/2013 159.96 159.96 159.96 159.96 NA
07/24/2013 167.98 167.98 167.98 167.98 NA
07/23/2013 163.84 163.84 163.84 163.84 NA
07/22/2013 165.24 165.24 165.24 165.24 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:26 AM ET