30.70 Up +3.54 +13.03%
Find prices for:
PROSHARES ULTRA VIX SHORT-TERM FUTURES ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/30/2014 27.13 27.13 27.13 27.13 NA
07/29/2014 26.74 26.74 26.74 26.74 NA
07/28/2014 26.43 26.43 26.43 26.43 NA
07/25/2014 27.02 27.02 27.02 27.02 NA
07/24/2014 25.92 25.92 25.92 25.92 NA
07/23/2014 25.3 25.3 25.3 25.3 NA
07/22/2014 25.04 25.04 25.04 25.04 NA
07/21/2014 26.51 26.51 26.51 26.51 NA
07/18/2014 25.05 25.05 25.05 25.05 NA
07/17/2014 27.84 27.84 27.84 27.84 NA
07/16/2014 24.1 24.1 24.1 24.1 NA
07/15/2014 25.27 25.27 25.27 25.27 NA
07/14/2014 24.34 24.34 24.34 24.34 NA
07/11/2014 26.2 26.2 26.2 26.2 NA
07/10/2014 26.94 26.94 26.94 26.94 NA
07/09/2014 24.78 24.78 24.78 24.78 NA
07/08/2014 25.68 25.68 25.68 25.68 NA
07/07/2014 25.23 25.23 25.23 25.23 NA
07/03/2014 24.12 24.12 24.12 24.12 NA
07/02/2014 24.6 24.6 24.6 24.6 NA
07/01/2014 25.2 25.2 25.2 25.2 NA
06/30/2014 26.56 26.56 26.56 26.56 NA
06/27/2014 27.31 27.31 27.31 27.31 NA
06/26/2014 27.74 27.74 27.74 27.74 NA
06/25/2014 27.46 27.46 27.46 27.46 NA
06/24/2014 29.31 29.31 29.31 29.31 NA
06/23/2014 27.4 27.4 27.4 27.4 NA
06/20/2014 28.65 28.65 28.65 28.65 NA
06/19/2014 28.21 28.21 28.21 28.21 NA
06/18/2014 27.79 27.79 27.79 27.79 NA
06/17/2014 31.28 31.28 31.28 31.28 NA
06/16/2014 33.05 33.05 33.05 33.05 NA
06/13/2014 33.01 33.01 33.01 33.01 NA
06/12/2014 34.67 34.67 34.67 34.67 NA
06/11/2014 31.53 31.53 31.53 31.53 NA
06/10/2014 30.12 30.12 30.12 30.12 NA
06/09/2014 31 31 31 31 NA
06/06/2014 30.21 30.21 30.21 30.21 NA
06/05/2014 33.78 33.78 33.78 33.78 NA
06/04/2014 36.53 36.53 36.53 36.53 NA
06/03/2014 37.31 37.31 37.31 37.31 NA
06/02/2014 37 37 37 37 NA
05/30/2014 37.44 37.44 37.44 37.44 NA
05/29/2014 37.27 37.27 37.27 37.27 NA
05/28/2014 37.95 37.95 37.95 37.95 NA
05/27/2014 37.84 37.84 37.84 37.84 NA
05/23/2014 40.38 40.38 40.38 40.38 NA
05/22/2014 41.2 41.2 41.2 41.2 NA
05/21/2014 41.46 41.46 41.46 41.46 NA
05/20/2014 43.26 43.26 43.26 43.26 NA
05/19/2014 42.97 42.97 42.97 42.97 NA
05/16/2014 44.8 44.8 44.8 44.8 NA
05/15/2014 46.54 46.54 46.54 46.54 NA
05/14/2014 45.29 45.29 45.29 45.29 NA
05/13/2014 46.11 46.11 46.11 46.11 NA
05/12/2014 45.88 45.88 45.88 45.88 NA
05/09/2014 48.8 48.8 48.8 48.8 NA
05/08/2014 50.82 50.82 50.82 50.82 NA
05/07/2014 50.7 50.7 50.7 50.7 NA
05/06/2014 53.12 53.12 53.12 53.12 NA
05/05/2014 51.9 51.9 51.9 51.9 NA
05/02/2014 53.82 53.82 53.82 53.82 NA
05/01/2014 53.51 53.51 53.51 53.51 NA
04/30/2014 53.91 53.91 53.91 53.91 NA
04/29/2014 53.79 53.79 53.79 53.79 NA
04/28/2014 55.23 55.23 55.23 55.23 NA
04/25/2014 57.97 57.97 57.97 57.97 NA
04/24/2014 57.15 57.15 57.15 57.15 NA
04/23/2014 56.19 56.19 56.19 56.19 NA
04/22/2014 55.34 55.34 55.34 55.34 NA
04/21/2014 56.48 56.48 56.48 56.48 NA
04/17/2014 57.88 57.88 57.88 57.88 NA
04/16/2014 60.14 60.14 60.14 60.14 NA
04/15/2014 64.46 64.46 64.46 64.46 NA
04/14/2014 66.22 66.22 66.22 66.22 NA
04/11/2014 66.73 66.73 66.73 66.73 NA
04/10/2014 62.96 62.96 62.96 62.96 NA
04/09/2014 56.3 56.3 56.3 56.3 NA
04/08/2014 59.21 59.21 59.21 59.21 NA
04/07/2014 61.38 61.38 61.38 61.38 NA
04/04/2014 58.49 58.49 58.49 58.49 NA
04/03/2014 55.76 55.76 55.76 55.76 NA
04/02/2014 56.89 56.89 56.89 56.89 NA
04/01/2014 56.15 56.15 56.15 56.15 NA
03/31/2014 60.29 60.29 60.29 60.29 NA
03/28/2014 63.76 63.76 63.76 63.76 NA
03/27/2014 65 65 65 65 NA
03/26/2014 67.34 67.34 67.34 67.34 NA
03/25/2014 64.39 64.39 64.39 64.39 NA
03/24/2014 66.37 66.37 66.37 66.37 NA
03/21/2014 66.71 66.71 66.71 66.71 NA
03/20/2014 64.68 64.68 64.68 64.68 NA
03/19/2014 66.78 66.78 66.78 66.78 NA
03/18/2014 63.6 63.6 63.6 63.6 NA
03/17/2014 68.26 68.26 68.26 68.26 NA
03/14/2014 77.08 77.08 77.08 77.08 NA
03/13/2014 72.19 72.19 72.19 72.19 NA
03/12/2014 65.92 65.92 65.92 65.92 NA
03/11/2014 67.37 67.37 67.37 67.37 NA
03/10/2014 65.61 65.61 65.61 65.61 NA
03/07/2014 65.86 65.86 65.86 65.86 NA
03/06/2014 62.95 62.95 62.95 62.95 NA
03/05/2014 63.54 63.54 63.54 63.54 NA
03/04/2014 63.37 63.37 63.37 63.37 NA
03/03/2014 74.99 74.99 74.99 74.99 NA
02/28/2014 65.03 65.03 65.03 65.03 NA
02/27/2014 63.79 63.79 63.79 63.79 NA
02/26/2014 65.22 65.22 65.22 65.22 NA
02/25/2014 62.03 62.03 62.03 62.03 NA
02/24/2014 62.87 62.87 62.87 62.87 NA
02/21/2014 64.01 64.01 64.01 64.01 NA
02/20/2014 62.49 62.49 62.49 62.49 NA
02/19/2014 66.33 66.33 66.33 66.33 NA
02/18/2014 58.61 58.61 58.61 58.61 NA
02/14/2014 60.56 60.56 60.56 60.56 NA
02/13/2014 62.81 62.81 62.81 62.81 NA
02/12/2014 63.11 63.11 63.11 63.11 NA
02/11/2014 66.09 66.09 66.09 66.09 NA
02/10/2014 71.19 71.19 71.19 71.19 NA
02/07/2014 71.06 71.06 71.06 71.06 NA
02/06/2014 83.31 83.31 83.31 83.31 NA
02/05/2014 104.52 104.52 104.52 104.52 NA
02/04/2014 99.71 99.71 99.71 99.71 NA
02/03/2014 104.21 104.21 104.21 104.21 NA
01/31/2014 89.39 89.39 89.39 89.39 NA
01/30/2014 80.88 80.88 80.88 80.88 NA
01/29/2014 78.79 78.79 78.79 78.79 NA
01/28/2014 68.74 68.74 68.74 68.74 NA
01/27/2014 76.93 76.93 76.93 76.93 NA
01/24/2014 77.67 77.67 77.67 77.67 NA
01/23/2014 61.2 61.2 61.2 61.2 NA
01/22/2014 58.37 58.37 58.37 58.37 NA
01/21/2014 60.52 60.52 60.52 60.52 NA
01/17/2014 61.87 61.87 61.87 61.87 NA
01/16/2014 62.27 62.27 62.27 62.27 NA
01/15/2014 60.79 60.79 60.79 60.79 NA
01/14/2014 60.37 60.37 60.37 60.37 NA
01/13/2014 64.97 64.97 64.97 64.97 NA
01/10/2014 62.03 62.03 62.03 62.03 NA
01/09/2014 64.74 64.74 64.74 64.74 NA
01/08/2014 64.33 64.33 64.33 64.33 NA
01/07/2014 64.15 64.15 64.15 64.15 NA
01/06/2014 66.74 66.74 66.74 66.74 NA
01/03/2014 68.19 68.19 68.19 68.19 NA
01/02/2014 69.62 69.62 69.62 69.62 NA
12/31/2013 67.08 67.08 67.08 67.08 NA
12/30/2013 67.13 67.13 67.13 67.13 NA
12/27/2013 65.27 65.27 65.27 65.27 NA
12/26/2013 62.89 62.89 62.89 62.89 NA
12/24/2013 63.1 63.1 63.1 63.1 NA
12/23/2013 67.73 67.73 67.73 67.73 NA
12/20/2013 73.11 73.11 73.11 73.11 NA
12/19/2013 73.25 73.25 73.25 73.25 NA
12/18/2013 73.72 73.72 73.72 73.72 NA
12/17/2013 85.22 85.22 85.22 85.22 NA
12/16/2013 87.12 87.12 87.12 87.12 NA
12/13/2013 84.24 84.24 84.24 84.24 NA
12/12/2013 84.09 84.09 84.09 84.09 NA
12/11/2013 82.53 82.53 82.53 82.53 NA
12/10/2013 75.74 75.74 75.74 75.74 NA
12/09/2013 74.4 74.4 74.4 74.4 NA
12/06/2013 76.5 76.5 76.5 76.5 NA
12/05/2013 82.43 82.43 82.43 82.43 NA
12/04/2013 80.34 80.34 80.34 80.34 NA
12/03/2013 83.21 83.21 83.21 83.21 NA
12/02/2013 79.65 79.65 79.65 79.65 NA
11/29/2013 77.1 77.1 77.1 77.1 NA
11/27/2013 76.21 76.21 76.21 76.21 NA
11/26/2013 75.15 75.15 75.15 75.15 NA
11/25/2013 74.43 74.43 74.43 74.43 NA
11/22/2013 74.25 74.25 74.25 74.25 NA
11/21/2013 75.59 75.59 75.59 75.59 NA
11/20/2013 80.74 80.74 80.74 80.74 NA
11/19/2013 84.86 84.86 84.86 84.86 NA
11/18/2013 82.49 82.49 82.49 82.49 NA
11/15/2013 82.72 82.72 82.72 82.72 NA
11/14/2013 85.48 85.48 85.48 85.48 NA
11/13/2013 86.37 86.37 86.37 86.37 NA
11/12/2013 88.07 88.07 88.07 88.07 NA
11/11/2013 87.47 87.47 87.47 87.47 NA
11/08/2013 89.42 89.42 89.42 89.42 NA
11/07/2013 96.92 96.92 96.92 96.92 NA
11/06/2013 90.85 90.85 90.85 90.85 NA
11/05/2013 94.29 94.29 94.29 94.29 NA
11/04/2013 93.31 93.31 93.31 93.31 NA
11/01/2013 99.97 99.97 99.97 99.97 NA
10/31/2013 99.67 99.67 99.67 99.67 NA
10/30/2013 100.34 100.34 100.34 100.34 NA
10/29/2013 99.28 99.28 99.28 99.28 NA
10/28/2013 100.14 100.14 100.14 100.14 NA
10/25/2013 99.68 99.68 99.68 99.68 NA
10/24/2013 99 99 99 99 NA
10/23/2013 101.95 101.95 101.95 101.95 NA
10/22/2013 100.84 100.84 100.84 100.84 NA
10/21/2013 100.73 100.73 100.73 100.73 NA
10/18/2013 97.35 97.35 97.35 97.35 NA
10/17/2013 100.29 100.29 100.29 100.29 NA
10/16/2013 115.05 115.05 115.05 115.05 NA
10/15/2013 144.37 144.37 144.37 144.37 NA
10/14/2013 132.68 132.68 132.68 132.68 NA
10/11/2013 128.84 128.84 128.84 128.84 NA
10/10/2013 136.9 136.9 136.9 136.9 NA
10/09/2013 173.35 173.35 173.35 173.35 NA
10/08/2013 181.7 181.7 181.7 181.7 NA
10/07/2013 167.25 167.25 167.25 167.25 NA
10/04/2013 142.59 142.59 142.59 142.59 NA
10/03/2013 150.42 150.42 150.42 150.42 NA
10/02/2013 138.63 138.63 138.63 138.63 NA
10/01/2013 126.32 126.32 126.32 126.32 NA
09/30/2013 138.15 138.15 138.15 138.15 NA
09/27/2013 127.84 127.84 127.84 127.84 NA
09/26/2013 118.57 118.57 118.57 118.57 NA
09/25/2013 122.57 122.57 122.57 122.57 NA
09/24/2013 122.79 122.79 122.79 122.79 NA
09/23/2013 127.22 127.22 127.22 127.22 NA
09/20/2013 121.82 121.82 121.82 121.82 NA
09/19/2013 117.88 117.88 117.88 117.88 NA
09/18/2013 117.13 117.13 117.13 117.13 NA
09/17/2013 129.76 129.76 129.76 129.76 NA
09/16/2013 131.44 131.44 131.44 131.44 NA
09/13/2013 135.45 135.45 135.45 135.45 NA
09/12/2013 135.45 135.45 135.45 135.45 NA
09/11/2013 133.89 133.89 133.89 133.89 NA
09/10/2013 144.74 144.74 144.74 144.74 NA
09/09/2013 154.4 154.4 154.4 154.4 NA
09/06/2013 168.16 168.16 168.16 168.16 NA
09/05/2013 166.24 166.24 166.24 166.24 NA
09/04/2013 170.61 170.61 170.61 170.61 NA
09/03/2013 173.19 173.19 173.19 173.19 NA
08/30/2013 185.53 185.53 185.53 185.53 NA
08/29/2013 182.06 182.06 182.06 182.06 NA
08/28/2013 182.13 182.13 182.13 182.13 NA
08/27/2013 179.59 179.59 179.59 179.59 NA
08/26/2013 154.22 154.22 154.22 154.22 NA
08/23/2013 142.76 142.76 142.76 142.76 NA
08/22/2013 147.34 147.34 147.34 147.34 NA
08/21/2013 160.16 160.16 160.16 160.16 NA
08/20/2013 151.49 151.49 151.49 151.49 NA
08/19/2013 157.22 157.22 157.22 157.22 NA
08/16/2013 150.09 150.09 150.09 150.09 NA
08/15/2013 152.22 152.22 152.22 152.22 NA
08/14/2013 140.02 140.02 140.02 140.02 NA
08/13/2013 135.38 135.38 135.38 135.38 NA
08/12/2013 137.97 137.97 137.97 137.97 NA
08/09/2013 141.84 141.84 141.84 141.84 NA
08/08/2013 135.54 135.54 135.54 135.54 NA
08/07/2013 140.13 140.13 140.13 140.13 NA
08/06/2013 136.68 136.68 136.68 136.68 NA
08/05/2013 129.61 129.61 129.61 129.61 NA
08/02/2013 132.54 132.54 132.54 132.54 NA
08/01/2013 140.98 140.98 140.98 140.98 NA
07/31/2013 147.52 147.52 147.52 147.52 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 11:49 AM ET