Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

ProShares Ultra VIX Short-Term Fut ETF

(PCQ: UVXY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.18 Down -1.40 -2.04%
Find prices for:
MORE ON UVXY
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/19/2012 1,209 1,209 1,209 1,209 NA
06/20/2012 1,105 1,105 1,105 1,105 NA
06/21/2012 1,343 1,343 1,343 1,343 NA
06/22/2012 1,069 1,069 1,069 1,069 NA
06/25/2012 1,260 1,260 1,260 1,260 NA
06/26/2012 1,187 1,187 1,187 1,187 NA
06/27/2012 1,208 1,208 1,208 1,208 NA
06/28/2012 1,136 1,136 1,136 1,136 NA
06/29/2012 984 984 984 984 NA
07/02/2012 855 855 855 855 NA
07/03/2012 816 816 816 816 NA
07/05/2012 874 874 874 874 NA
07/06/2012 858 858 858 858 NA
07/09/2012 838 838 838 838 NA
07/10/2012 886 886 886 886 NA
07/11/2012 826.05 826.05 826.05 826.05 NA
07/12/2012 842 842 842 842 NA
07/13/2012 751.5 751.5 751.5 751.5 NA
07/16/2012 730 730 730 730 NA
07/17/2012 674 674 674 674 NA
07/18/2012 689 689 689 689 NA
07/19/2012 657 657 657 657 NA
07/20/2012 725 725 725 725 NA
07/23/2012 819 819 819 819 NA
07/24/2012 886 886 886 886 NA
07/25/2012 864 864 864 864 NA
07/26/2012 733 733 733 733 NA
07/27/2012 690 690 690 690 NA
07/30/2012 720 720 720 720 NA
07/31/2012 756.2 756.2 756.2 756.2 NA
08/01/2012 727 727 727 727 NA
08/02/2012 694.1 694.1 694.1 694.1 NA
08/03/2012 602 602 602 602 NA
08/06/2012 572 572 572 572 NA
08/07/2012 602 602 602 602 NA
08/08/2012 551 551 551 551 NA
08/09/2012 546 546 546 546 NA
08/10/2012 527 527 527 527 NA
08/13/2012 499 499 499 499 NA
08/14/2012 554 554 554 554 NA
08/15/2012 555 555 555 555 NA
08/16/2012 533 533 533 533 NA
08/17/2012 502.9 502.9 502.9 502.9 NA
08/20/2012 505 505 505 505 NA
08/21/2012 529 529 529 529 NA
08/22/2012 538 538 538 538 NA
08/23/2012 561 561 561 561 NA
08/24/2012 514.5 514.5 514.5 514.5 NA
08/27/2012 524 524 524 524 NA
08/28/2012 541.9 541.9 541.9 541.9 NA
08/29/2012 547 547 547 547 NA
08/30/2012 570 570 570 570 NA
08/31/2012 530 530 530 530 NA
09/04/2012 523 523 523 523 NA
09/05/2012 495 495 495 495 NA
09/06/2012 392 392 392 392 NA
09/07/2012 347.2 347.2 347.2 347.2 NA
09/10/2012 386.3 386.3 386.3 386.3 NA
09/11/2012 380.6 380.6 380.6 380.6 NA
09/12/2012 359 359 359 359 NA
09/13/2012 307 307 307 307 NA
09/14/2012 326.8 326.8 326.8 326.8 NA
09/17/2012 321.7 321.7 321.7 321.7 NA
09/18/2012 305.1 305.1 305.1 305.1 NA
09/19/2012 303.4 303.4 303.4 303.4 NA
09/20/2012 297.5 297.5 297.5 297.5 NA
09/21/2012 292.6 292.6 292.6 292.6 NA
09/24/2012 284.5 284.5 284.5 284.5 NA
09/25/2012 328.9 328.9 328.9 328.9 NA
09/26/2012 353.7 353.7 353.7 353.7 NA
09/27/2012 291.5 291.5 291.5 291.5 NA
09/28/2012 309.2 309.2 309.2 309.2 NA
10/01/2012 315.48 315.48 315.48 315.48 NA
10/02/2012 302.2 302.2 302.2 302.2 NA
10/03/2012 300.1 300.1 300.1 300.1 NA
10/04/2012 286.4 286.4 286.4 286.4 NA
10/05/2012 277.8 277.8 277.8 277.8 NA
10/08/2012 284.6 284.6 284.6 284.6 NA
10/09/2012 308.2 308.2 308.2 308.2 NA
10/10/2012 301.5 301.5 301.5 301.5 NA
10/11/2012 293.8 293.8 293.8 293.8 NA
10/12/2012 297.91 297.91 297.91 297.91 NA
10/15/2012 277.9 277.9 277.9 277.9 NA
10/16/2012 264.91 264.91 264.91 264.91 NA
10/17/2012 258 258 258 258 NA
10/18/2012 256.29 256.29 256.29 256.29 NA
10/19/2012 289.59 289.59 289.59 289.59 NA
10/22/2012 282.4 282.4 282.4 282.4 NA
10/23/2012 326.51 326.51 326.51 326.51 NA
10/24/2012 329.49 329.49 329.49 329.49 NA
10/25/2012 311 311 311 311 NA
10/26/2012 309.3 309.3 309.3 309.3 NA
10/31/2012 320.7 320.7 320.7 320.7 NA
11/01/2012 269 269 269 269 NA
11/02/2012 281.8 281.8 281.8 281.8 NA
11/05/2012 291.65 291.65 291.65 291.65 NA
11/06/2012 270 270 270 270 NA
11/07/2012 313.4 313.4 313.4 313.4 NA
11/08/2012 317.2 317.2 317.2 317.2 NA
11/09/2012 317 317 317 317 NA
11/12/2012 276 276 276 276 NA
11/13/2012 276.6 276.6 276.6 276.6 NA
11/14/2012 294.13 294.13 294.13 294.13 NA
11/15/2012 300.5 300.5 300.5 300.5 NA
11/16/2012 273.7 273.7 273.7 273.7 NA
11/19/2012 226.4 226.4 226.4 226.4 NA
11/20/2012 217.5 217.5 217.5 217.5 NA
11/21/2012 220.5 220.5 220.5 220.5 NA
11/23/2012 202 202 202 202 NA
11/26/2012 197.8 197.8 197.8 197.8 NA
11/27/2012 205.6 205.6 205.6 205.6 NA
11/28/2012 194.7 194.7 194.7 194.7 NA
11/29/2012 189.1 189.1 189.1 189.1 NA
11/30/2012 195.7 195.7 195.7 195.7 NA
12/03/2012 203.6 203.6 203.6 203.6 NA
12/04/2012 210.7 210.7 210.7 210.7 NA
12/05/2012 204.1 204.1 204.1 204.1 NA
12/06/2012 208 208 208 208 NA
12/07/2012 193.8 193.8 193.8 193.8 NA
12/10/2012 198.8 198.8 198.8 198.8 NA
12/11/2012 185.41 185.41 185.41 185.41 NA
12/12/2012 194.6 194.6 194.6 194.6 NA
12/13/2012 201.7 201.7 201.7 201.7 NA
12/14/2012 204.6 204.6 204.6 204.6 NA
12/17/2012 190.5 190.5 190.5 190.5 NA
12/18/2012 175.97 175.97 175.97 175.97 NA
12/19/2012 196.32 196.32 196.32 196.32 NA
12/20/2012 205.7 205.7 205.7 205.7 NA
12/21/2012 232.8 232.8 232.8 232.8 NA
12/24/2012 225.51 225.51 225.51 225.51 NA
12/26/2012 250.65 250.65 250.65 250.65 NA
12/27/2012 250.3 250.3 250.3 250.3 NA
12/28/2012 275.4 275.4 275.4 275.4 NA
12/31/2012 209 209 209 209 NA
01/02/2013 160.7 160.7 160.7 160.7 NA
01/03/2013 159.3 159.3 159.3 159.3 NA
01/04/2013 153 153 153 153 NA
01/07/2013 152.7 152.7 152.7 152.7 NA
01/08/2013 149.6 149.6 149.6 149.6 NA
01/09/2013 149.8 149.8 149.8 149.8 NA
01/10/2013 142.7 142.7 142.7 142.7 NA
01/11/2013 141.6 141.6 141.6 141.6 NA
01/14/2013 137.3 137.3 137.3 137.3 NA
01/15/2013 136.7 136.7 136.7 136.7 NA
01/16/2013 131.2 131.2 131.2 131.2 NA
01/17/2013 132.5 132.5 132.5 132.5 NA
01/18/2013 115.6 115.6 115.6 115.6 NA
01/22/2013 108.7 108.7 108.7 108.7 NA
01/23/2013 102.9 102.9 102.9 102.9 NA
01/24/2013 103.8 103.8 103.8 103.8 NA
01/25/2013 105.6 105.6 105.6 105.6 NA
01/28/2013 111.5 111.5 111.5 111.5 NA
01/29/2013 104.5 104.5 104.5 104.5 NA
01/30/2013 117.9 117.9 117.9 117.9 NA
01/31/2013 118.5 118.5 118.5 118.5 NA
02/01/2013 106.41 106.41 106.41 106.41 NA
02/04/2013 121 121 121 121 NA
02/05/2013 111.4 111.4 111.4 111.4 NA
02/06/2013 110.2 110.2 110.2 110.2 NA
02/07/2013 109.2 109.2 109.2 109.2 NA
02/08/2013 105.28 105.28 105.28 105.28 NA
02/11/2013 101.2 101.2 101.2 101.2 NA
02/12/2013 99.2 99.2 99.2 99.2 NA
02/13/2013 100.7 100.7 100.7 100.7 NA
02/14/2013 97.4 97.4 97.4 97.4 NA
02/15/2013 96 96 96 96 NA
02/19/2013 87.6 87.6 87.6 87.6 NA
02/20/2013 103.1 103.1 103.1 103.1 NA
02/21/2013 106.3 106.3 106.3 106.3 NA
02/22/2013 99.1 99.1 99.1 99.1 NA
02/25/2013 126.5 126.5 126.5 126.5 NA
02/26/2013 119.9 119.9 119.9 119.9 NA
02/27/2013 103.1 103.1 103.1 103.1 NA
02/28/2013 109.3 109.3 109.3 109.3 NA
03/01/2013 112.6 112.6 112.6 112.6 NA
03/04/2013 100.6 100.6 100.6 100.6 NA
03/05/2013 94 94 94 94 NA
03/06/2013 94.7 94.7 94.7 94.7 NA
03/07/2013 91 91 91 91 NA
03/08/2013 88.6 88.6 88.6 88.6 NA
03/11/2013 81.3 81.3 81.3 81.3 NA
03/12/2013 83.6 83.6 83.6 83.6 NA
03/13/2013 82.6 82.6 82.6 82.6 NA
03/14/2013 79.7 79.7 79.7 79.7 NA
03/15/2013 79.3 79.3 79.3 79.3 NA
03/18/2013 87.8 87.8 87.8 87.8 NA
03/19/2013 87.8 87.8 87.8 87.8 NA
03/20/2013 78.58 78.58 78.58 78.58 NA
03/21/2013 82.9 82.9 82.9 82.9 NA
03/22/2013 82.38 82.38 82.38 82.38 NA
03/25/2013 80.2 80.2 80.2 80.2 NA
03/26/2013 75.8 75.8 75.8 75.8 NA
03/27/2013 77.4 77.4 77.4 77.4 NA
03/28/2013 76.9 76.9 76.9 76.9 NA
04/01/2013 77.3 77.3 77.3 77.3 NA
04/02/2013 72.5 72.5 72.5 72.5 NA
04/03/2013 77.5 77.5 77.5 77.5 NA
04/04/2013 75.2 75.2 75.2 75.2 NA
04/05/2013 75.7 75.7 75.7 75.7 NA
04/08/2013 71.6 71.6 71.6 71.6 NA
04/09/2013 69.51 69.51 69.51 69.51 NA
04/10/2013 65.7 65.7 65.7 65.7 NA
04/11/2013 65.2 65.2 65.2 65.2 NA
04/12/2013 62.8 62.8 62.8 62.8 NA
04/15/2013 77.5 77.5 77.5 77.5 NA
04/16/2013 63.9 63.9 63.9 63.9 NA
04/17/2013 78.79 78.79 78.79 78.79 NA
04/18/2013 85.6 85.6 85.6 85.6 NA
04/19/2013 73.3 73.3 73.3 73.3 NA
04/22/2013 70.29 70.29 70.29 70.29 NA
04/23/2013 62.9 62.9 62.9 62.9 NA
04/24/2013 63.83 63.83 63.83 63.83 NA
04/25/2013 64.6 64.6 64.6 64.6 NA
04/26/2013 64.83 64.83 64.83 64.83 NA
04/29/2013 64.1 64.1 64.1 64.1 NA
04/30/2013 63 63 63 63 NA
05/01/2013 68.2 68.2 68.2 68.2 NA
05/02/2013 63.6 63.6 63.6 63.6 NA
05/03/2013 60.8 60.8 60.8 60.8 NA
05/06/2013 58.7 58.7 58.7 58.7 NA
05/07/2013 57.6 57.6 57.6 57.6 NA
05/08/2013 58.31 58.31 58.31 58.31 NA
05/09/2013 60.5 60.5 60.5 60.5 NA
05/10/2013 59.41 59.41 59.41 59.41 NA
05/13/2013 58.6 58.6 58.6 58.6 NA
05/14/2013 57.8 57.8 57.8 57.8 NA
05/15/2013 58.6 58.6 58.6 58.6 NA
05/16/2013 59.7 59.7 59.7 59.7 NA
05/17/2013 56.5 56.5 56.5 56.5 NA
05/20/2013 58.1 58.1 58.1 58.1 NA
05/21/2013 59 59 59 59 NA
05/22/2013 60.4 60.4 60.4 60.4 NA
05/23/2013 61.1 61.1 61.1 61.1 NA
05/24/2013 61.1 61.1 61.1 61.1 NA
05/28/2013 57.8 57.8 57.8 57.8 NA
05/29/2013 59.61 59.61 59.61 59.61 NA
05/30/2013 59.6 59.6 59.6 59.6 NA
05/31/2013 63.43 63.43 63.43 63.43 NA
06/03/2013 63.3 63.3 63.3 63.3 NA
06/04/2013 64.88 64.88 64.88 64.88 NA
06/05/2013 70.3 70.3 70.3 70.3 NA
06/06/2013 68.8 68.8 68.8 68.8 NA
06/07/2013 62.5 62.5 62.5 62.5 NA
06/10/2013 61.06 61.06 61.06 61.06 NA
06/11/2013 69.21 69.21 69.21 69.21 NA
06/12/2013 77.25 77.25 77.25 77.25 NA
06/13/2013 69.77 69.77 69.77 69.77 NA
06/14/2013 73.49 73.49 73.49 73.49 NA
06/17/2013 70.49 70.49 70.49 70.49 NA
06/18/2013 68.58 68.58 68.58 68.58 NA
DATA PROVIDERS

Copyright © 2013 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 12:24 PM ET
Ad Choice Feedback