Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ProShares Ultra VIX Short Term Futures ETF (NY: UVXY)
5.840 USD  +0.030 (+0.52%)
Streaming Delayed Price  /  Updated: 11:26 AM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 5.800 5.820 5.630 5.810 18,839,932 +0.16(+2.83%)
May 17, 2013 5.910 5.930 5.620 5.650 25,184,712 -0.32(-5.36%)
May 16, 2013 5.940 6.090 5.810 5.970 21,974,091 +0.11(+1.88%)
May 15, 2013 5.890 5.980 5.760 5.860 21,006,451 +0.00(+0.00%)
May 13, 2013 5.960 6.070 5.840 5.860 16,974,102 -0.08(-1.36%)
May 10, 2013 6.140 6.270 5.930 5.941 23,496,906 -0.11(-1.80%)
May 09, 2013 5.940 6.290 5.900 6.050 32,168,203 +0.22(+3.76%)
May 08, 2013 5.870 6.070 5.771 5.831 17,448,659 +0.07(+1.23%)
May 07, 2013 5.710 5.939 5.660 5.760 16,235,847 -0.11(-1.87%)
May 06, 2013 6.070 6.100 5.810 5.870 19,417,816 -0.21(-3.45%)
May 03, 2013 6.070 6.360 6.040 6.080 23,981,228 -0.28(-4.40%)
May 02, 2013 6.580 6.640 6.300 6.360 27,857,872 -0.46(-6.74%)
May 01, 2013 6.400 6.830 6.360 6.820 32,241,742 +0.52(+8.25%)
Apr 30, 2013 6.410 6.620 6.250 6.300 22,342,673 -0.11(-1.72%)
Apr 29, 2013 6.290 6.500 6.200 6.410 19,511,228 -0.07(-1.13%)
Apr 26, 2013 6.630 6.790 6.430 6.483 24,875,250 +0.02(+0.36%)
Apr 25, 2013 6.220 6.570 6.170 6.460 23,005,713 +0.08(+1.20%)
Apr 24, 2013 6.330 6.460 6.160 6.383 19,695,359 +0.09(+1.48%)
Apr 23, 2013 6.580 7.630 6.250 6.290 35,723,316 -0.74(-10.51%)
Apr 22, 2013 7.420 7.770 6.900 7.029 26,865,318 -0.30(-4.11%)
Apr 19, 2013 8.320 8.430 7.200 7.330 32,965,305 -1.23(-14.37%)
Apr 18, 2013 7.840 8.950 7.800 8.560 52,116,405 +0.68(+8.64%)
Apr 17, 2013 6.890 8.340 6.880 7.879 65,783,473 +1.49(+23.30%)
Apr 16, 2013 6.940 7.220 6.350 6.390 38,857,061 -1.36(-17.55%)
Apr 15, 2013 6.370 8.210 6.180 7.750 65,527,350 +1.47(+23.41%)
Apr 12, 2013 6.690 6.810 6.260 6.280 23,681,743 -0.24(-3.68%)
Apr 11, 2013 6.530 6.630 6.300 6.520 21,181,161 -0.05(-0.76%)
Apr 10, 2013 6.800 6.850 6.550 6.570 24,791,021 -0.38(-5.48%)
Apr 09, 2013 7.020 7.250 6.810 6.951 26,149,214 -0.21(-2.92%)
Apr 08, 2013 7.400 7.650 7.130 7.160 24,349,020 -0.41(-5.42%)
Apr 05, 2013 8.350 8.430 7.550 7.570 34,245,919 +0.05(+0.66%)
Apr 04, 2013 7.730 8.140 7.500 7.520 33,456,040 -0.23(-2.97%)
Apr 03, 2013 7.240 7.910 7.150 7.750 34,167,957 +0.50(+6.90%)
Apr 02, 2013 7.510 7.560 7.250 7.250 25,333,663 -0.48(-6.21%)
Apr 01, 2013 7.620 7.900 7.560 7.730 21,013,189 +0.04(+0.52%)
Mar 28, 2013 7.690 7.830 7.630 7.690 20,035,997 -0.05(-0.65%)
Mar 27, 2013 7.970 8.090 7.630 7.740 29,134,434 +0.16(+2.11%)
Mar 26, 2013 7.760 7.950 7.520 7.580 31,591,472 -0.44(-5.49%)
Mar 25, 2013 7.810 8.500 7.600 8.020 48,130,491 -0.22(-2.65%)
Mar 22, 2013 8.000 8.500 7.940 8.238 28,081,214 -0.05(-0.63%)
Mar 21, 2013 8.260 8.500 7.870 8.290 35,579,155 +0.43(+5.50%)
Mar 20, 2013 8.170 8.340 7.800 7.858 35,890,829 -0.92(-10.50%)
Mar 19, 2013 8.390 9.700 8.310 8.780 58,139,203 +0.00(+0.00%)
Mar 18, 2013 8.960 9.000 8.080 8.780 37,409,067 +0.85(+10.72%)
Mar 15, 2013 8.040 8.300 7.860 7.930 22,777,557 -0.04(-0.50%)
Mar 14, 2013 8.060 8.250 7.900 7.970 20,492,118 -0.29(-3.51%)
Mar 13, 2013 8.300 8.650 8.150 8.260 24,279,715 -0.10(-1.20%)
Mar 12, 2013 8.140 8.860 8.040 8.360 33,273,264 +0.23(+2.83%)
Mar 11, 2013 8.840 8.919 8.100 8.130 27,175,137 -0.73(-8.24%)
Mar 08, 2013 8.790 9.380 8.750 8.860 27,340,453 -0.24(-2.64%)
Mar 07, 2013 9.410 9.580 9.100 9.100 19,890,863 -0.37(-3.91%)
Mar 06, 2013 9.170 9.840 9.150 9.470 24,000,130 +0.07(+0.74%)
Mar 05, 2013 9.420 9.620 9.300 9.400 21,103,972 -0.66(-6.56%)
Mar 04, 2013 11.59 11.70 10.04 10.06 26,134,183 -1.20(-10.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here