UVXY Historical Prices
CBOE: UVXYProSharesTrading--MiscellaneousETFUSD
16.32-0.32 (-1.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UVXY price history
The price history for ProShares Ultra VIX Short Term Futures (UVXY) on this page begins on October 3, 2011, when the stock closed at $441,299,992,576.00; it most recently closed at $16.32 on October 5, 2026. The highest price in this record is $612,000,006,144.00, reached on October 3, 2011; the latest close is 100.0% below that peak. Across the 14 complete calendar years in the table, UVXY finished higher in 1 and lower in 13. Its best year was 2018 (+44.1%) and its worst was 2012 (-97.9%).
Over roughly 15 years the share price changed -100.0%, a -79.8% compound annual price return (excluding dividends). In the last 12 months alone, UVXY has lost 68.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UVXY returns
1 week
-3.83%
1 month
-11.21%
3 months
-29.59%
6 months
-61.07%
Year to date
-54.58%
1 year
-68.88%
3 years
-96.40%
5 years
-99.64%
UVXY price return, excluding dividends.
UVXY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.32 | -53.33% |
| 2025 | 34.97 | -64.30% |
| 2024 | 97.95 | -53.58% |
| 2023 | 211.00 | -87.70% |
| 2022 | 1,715.00 | -44.81% |
| 2021 | 3,107.50 | -88.33% |
| 2020 | 26,625.00 | -18.14% |
| 2019 | 32,525.00 | -82.31% |
| 2018 | 183,850.00 | +44.05% |
| 2017 | 127,625.00 | -94.17% |
| 2016 | 2,187,500.00 | -93.83% |
| 2015 | 35,437,500.00 | -76.70% |
| 2014 | 152,062,496.00 | -64.72% |
| 2013 | 431,000,000.00 | -88.73% |
| 2012 | 3,824,999,936.00 | -97.90% |
| 2011* | 182,399,991,808.00 | -58.67% |
UVXY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.38 | 16.44 | 16.23 | 16.32 | -1.92% | |
| 16.36 | 17.04 | 16.30 | 16.64 | +2.78% | |
| 16.56 | 16.66 | 16.13 | 16.19 | +0.75% | |
| 16.31 | 16.54 | 15.97 | 16.07 | -3.71% | |
| 16.80 | 16.86 | 16.49 | 16.69 | -1.65% | |
| 17.05 | 17.32 | 16.87 | 16.97 | -2.86% | |
| 17.32 | 17.94 | 17.32 | 17.47 | +1.16% | |
| 16.85 | 17.27 | 16.67 | 17.27 | +1.65% | |
| 16.88 | 17.23 | 16.75 | 16.99 | -0.53% | |
| 17.08 | 17.48 | 16.70 | 17.08 | +1.36% | |
| 17.06 | 17.45 | 16.76 | 16.85 | -2.03% | |
| 17.29 | 17.66 | 16.92 | 17.20 | +0.94% | |
| 16.64 | 17.27 | 16.57 | 17.04 | +2.47% | |
| 17.11 | 17.18 | 16.55 | 16.63 | -4.32% | |
| 17.10 | 17.53 | 17.07 | 17.38 | -0.86% | |
| 17.46 | 17.86 | 17.46 | 17.53 | +0.52% | |
| 17.38 | 17.66 | 17.34 | 17.44 | -5.83% | |
| 18.00 | 19.21 | 17.89 | 18.52 | +1.59% | |
| 18.05 | 18.66 | 18.05 | 18.23 | 0.00% | |
| 18.84 | 18.90 | 18.04 | 18.23 | +1.17% | |
| 18.26 | 18.33 | 17.83 | 18.02 | -6.78% | |
| 19.06 | 19.37 | 18.69 | 19.33 | +5.17% | |
| 18.20 | 18.48 | 18.00 | 18.38 | +2.51% | |
| 17.43 | 18.06 | 17.43 | 17.93 | +2.28% | |
| 17.12 | 17.56 | 17.07 | 17.53 | +0.69% | |
| 17.79 | 17.93 | 17.39 | 17.41 | -3.12% | |
| 18.55 | 18.66 | 17.90 | 17.97 | -4.52% | |
| 18.47 | 19.04 | 18.16 | 18.82 | +4.73% | |
| 18.59 | 18.71 | 17.96 | 17.97 | -2.60% | |
| 18.40 | 18.65 | 18.30 | 18.45 | +1.65% | |
| 18.70 | 18.77 | 18.06 | 18.15 | -3.41% | |
| 19.04 | 19.13 | 18.77 | 18.79 | -0.84% | |
| 19.22 | 19.57 | 18.92 | 18.95 | -2.92% | |
| 19.23 | 19.52 | 19.18 | 19.52 | +0.62% | |
| 19.42 | 19.56 | 19.31 | 19.40 | -2.41% | |
| 19.89 | 20.12 | 19.66 | 19.88 | +1.48% | |
| 20.07 | 20.19 | 19.48 | 19.59 | -4.44% | |
| 20.58 | 20.69 | 20.34 | 20.50 | +0.94% | |
| 20.09 | 20.61 | 19.97 | 20.31 | +1.04% | |
| 20.27 | 20.51 | 20.03 | 20.10 | -2.05% | |
| 20.16 | 20.65 | 20.10 | 20.52 | +0.93% | |
| 20.94 | 20.96 | 20.21 | 20.33 | -4.06% | |
| 21.52 | 21.64 | 21.19 | 21.19 | -2.03% | |
| 21.42 | 21.63 | 21.18 | 21.63 | +0.05% | |
| 21.65 | 21.81 | 21.44 | 21.62 | +0.28% | |
| 22.27 | 22.33 | 21.47 | 21.56 | -2.27% | |
| 23.30 | 23.46 | 21.77 | 22.06 | -4.83% | |
| 22.37 | 23.18 | 22.35 | 23.18 | +1.09% | |
| 22.81 | 23.04 | 22.57 | 22.93 | -1.46% | |
| 23.93 | 25.29 | 23.05 | 23.27 | -4.24% | |
| 25.33 | 25.76 | 24.25 | 24.30 | -9.80% | |
| 25.06 | 27.00 | 24.13 | 26.94 | +9.16% | |
| 24.79 | 25.44 | 24.18 | 24.68 | -0.36% | |
| 24.05 | 25.61 | 24.05 | 24.77 | -1.28% | |
| 25.35 | 25.56 | 24.20 | 25.09 | -2.18% | |
| 25.86 | 26.49 | 25.27 | 25.65 | +7.95% | |
| 23.88 | 24.23 | 23.60 | 23.76 | +1.06% | |
| 23.92 | 24.45 | 23.38 | 23.51 | -5.01% | |
| 24.07 | 24.99 | 23.65 | 24.75 | -2.71% | |
| 25.88 | 25.98 | 24.68 | 25.44 | +8.81% | |
| 23.10 | 24.04 | 22.86 | 23.38 | +2.95% | |
| 23.31 | 23.75 | 22.66 | 22.71 | -4.58% | |
| 23.67 | 23.97 | 23.35 | 23.80 | -2.14% | |
| 23.60 | 24.57 | 23.19 | 24.32 | +4.92% | |
| 23.77 | 24.69 | 23.11 | 23.18 | -3.58% | |
| 24.43 | 24.83 | 23.93 | 24.04 | -2.40% | |
| 24.96 | 25.98 | 24.20 | 24.63 | +2.03% | |
| 23.82 | 24.57 | 23.53 | 24.14 | +1.47% | |
| 24.10 | 24.17 | 23.66 | 23.79 | -4.07% | |
| 24.80 | 25.68 | 24.27 | 24.80 | -1.55% | |
| 25.30 | 25.62 | 24.71 | 25.19 | +1.21% | |
| 25.85 | 25.89 | 24.63 | 24.89 | -3.19% | |
| 26.24 | 27.26 | 25.61 | 25.71 | -5.55% | |
| 28.29 | 28.77 | 26.81 | 27.22 | +0.93% | |
| 26.21 | 27.72 | 26.13 | 26.97 | -2.46% | |
| 27.60 | 28.44 | 26.73 | 27.65 | -1.25% | |
| 27.95 | 28.38 | 27.09 | 28.00 | +8.28% | |
| 25.27 | 26.04 | 24.68 | 25.86 | -0.54% | |
| 26.01 | 26.69 | 25.84 | 26.00 | -5.25% | |
| 25.47 | 27.95 | 25.37 | 27.44 | +6.19% | |
| 25.77 | 26.06 | 25.47 | 25.84 | +0.27% | |
| 26.65 | 26.79 | 25.70 | 25.77 | -10.30% | |
| 30.10 | 30.74 | 28.64 | 28.73 | -6.75% | |
| 32.81 | 34.12 | 30.40 | 30.81 | -7.39% | |
| 31.60 | 33.68 | 31.13 | 33.27 | +8.94% | |
| 29.37 | 33.42 | 28.74 | 30.54 | +2.31% | |
| 29.38 | 30.25 | 29.01 | 29.85 | -2.71% | |
| 28.10 | 31.45 | 27.96 | 30.68 | +11.00% | |
| 29.36 | 29.40 | 27.45 | 27.64 | -4.95% | |
| 29.40 | 29.75 | 28.95 | 29.08 | -0.24% | |
| 29.30 | 29.74 | 28.99 | 29.15 | -2.67% | |
| 29.21 | 29.96 | 28.66 | 29.95 | +4.10% | |
| 28.80 | 29.31 | 28.27 | 28.77 | -2.44% | |
| 30.61 | 30.69 | 29.33 | 29.49 | -2.96% | |
| 31.16 | 31.65 | 30.33 | 30.39 | -3.25% | |
| 31.69 | 31.77 | 31.04 | 31.41 | -4.56% | |
| 32.86 | 33.31 | 32.38 | 32.91 | +0.80% | |
| 34.60 | 34.75 | 32.35 | 32.65 | -4.28% | |
| 34.81 | 35.18 | 34.05 | 34.11 | -3.32% | |
| 35.12 | 35.55 | 34.56 | 35.28 | +1.41% | |
| 34.92 | 35.85 | 34.63 | 34.79 | -2.71% | |
| 37.08 | 37.19 | 35.32 | 35.76 | +0.93% | |
| 36.27 | 36.99 | 35.06 | 35.43 | -3.49% | |
| 35.90 | 36.98 | 35.55 | 36.71 | +2.71% | |
| 37.29 | 37.80 | 35.32 | 35.74 | -3.35% | |
| 36.15 | 37.13 | 35.77 | 36.98 | +2.44% | |
| 35.82 | 36.36 | 35.25 | 36.10 | +0.73% | |
| 35.87 | 36.67 | 35.61 | 35.84 | -1.46% | |
| 35.99 | 36.61 | 35.74 | 36.37 | -2.91% | |
| 36.26 | 37.68 | 36.15 | 37.46 | +0.35% | |
| 36.88 | 38.58 | 35.46 | 37.33 | +1.19% | |
| 35.97 | 36.89 | 35.69 | 36.89 | +1.10% | |
| 37.43 | 38.26 | 36.28 | 36.49 | -4.02% | |
| 36.96 | 38.68 | 36.67 | 38.02 | +3.74% | |
| 38.83 | 38.98 | 36.65 | 36.65 | -3.20% | |
| 39.27 | 39.41 | 37.69 | 37.86 | -4.68% | |
| 38.90 | 39.93 | 38.33 | 39.72 | +1.92% | |
| 39.53 | 42.00 | 38.89 | 38.97 | -0.99% | |
| 38.37 | 39.86 | 38.36 | 39.36 | -1.23% | |
| 38.73 | 40.95 | 38.63 | 39.85 | +2.71% | |
| 38.78 | 39.88 | 38.54 | 38.80 | +1.70% | |
| 37.37 | 38.17 | 36.92 | 38.15 | -1.80% | |
| 38.78 | 40.13 | 38.28 | 38.85 | -0.26% | |
| 38.19 | 39.44 | 38.02 | 38.95 | +0.49% | |
| 37.96 | 39.03 | 37.75 | 38.76 | -2.05% | |
| 42.57 | 42.86 | 39.36 | 39.57 | -5.61% | |
| 40.75 | 42.48 | 40.43 | 41.92 | +1.92% | |
| 44.15 | 44.33 | 41.01 | 41.13 | -6.44% | |
| 43.40 | 46.25 | 42.40 | 43.96 | -14.09% | |
| 50.17 | 53.87 | 49.91 | 51.17 | +5.27% | |
| 50.53 | 50.63 | 48.15 | 48.61 | -3.80% | |
| 55.22 | 55.92 | 49.93 | 50.53 | +0.02% | |
| 51.22 | 52.78 | 49.41 | 50.52 | -3.40% | |
| 56.55 | 58.28 | 51.87 | 52.30 | -14.14% | |
| 57.72 | 62.53 | 57.72 | 60.91 | -1.20% | |
| 56.68 | 62.18 | 56.27 | 61.65 | +11.99% | |
| 51.57 | 55.39 | 50.47 | 55.05 | +10.45% | |
| 49.57 | 51.92 | 48.80 | 49.84 | -3.34% | |
| 52.15 | 52.72 | 48.76 | 51.56 | +3.37% | |
| 48.39 | 51.90 | 46.54 | 49.88 | -7.80% | |
| 49.20 | 55.16 | 49.11 | 54.10 | +10.45% | |
| 54.59 | 55.50 | 47.25 | 48.98 | -4.02% | |
| 47.28 | 51.26 | 47.05 | 51.03 | +12.70% | |
| 45.25 | 45.92 | 44.07 | 45.28 | -1.74% | |
| 49.35 | 49.47 | 46.08 | 46.08 | -11.88% | |
| 48.93 | 52.42 | 47.61 | 52.29 | +2.89% | |
| 49.50 | 51.16 | 48.32 | 50.82 | +9.86% | |
| 48.40 | 49.54 | 46.02 | 46.26 | -7.11% | |
| 46.66 | 49.80 | 43.03 | 49.80 | +8.26% | |
| 54.88 | 57.95 | 45.00 | 46.00 | -14.96% | |
| 50.00 | 54.25 | 48.01 | 54.09 | +20.87% | |
| 42.57 | 47.61 | 41.65 | 44.75 | +9.98% | |
| 42.41 | 43.02 | 39.77 | 40.69 | -5.70% | |
| 45.05 | 49.59 | 41.44 | 43.15 | +6.81% | |
| 43.11 | 43.31 | 39.30 | 40.40 | +1.89% | |
| 40.27 | 40.91 | 38.56 | 39.65 | +5.90% | |
| 36.34 | 39.55 | 36.34 | 37.44 | +1.96% | |
| 37.78 | 38.02 | 36.62 | 36.72 | -5.24% | |
| 40.72 | 41.52 | 38.62 | 38.75 | -5.44% | |
| 38.78 | 41.32 | 38.03 | 40.98 | +6.25% | |
| 40.77 | 41.47 | 38.03 | 38.57 | -3.65% | |
| 40.01 | 41.18 | 39.55 | 40.03 | +4.06% | |
| 38.65 | 39.35 | 37.21 | 38.47 | +0.10% | |
| 41.00 | 42.60 | 38.17 | 38.43 | -5.32% | |
| 39.63 | 41.65 | 37.57 | 40.59 | +2.16% | |
| 35.74 | 39.85 | 35.43 | 39.73 | +9.42% | |
| 35.16 | 37.59 | 35.07 | 36.31 | +0.08% | |
| 35.46 | 36.50 | 35.17 | 36.28 | +2.72% | |
| 37.06 | 37.39 | 35.20 | 35.32 | -5.31% | |
| 39.22 | 39.46 | 36.80 | 37.30 | -9.16% | |
| 39.82 | 41.88 | 38.44 | 41.06 | +9.00% | |
| 36.38 | 39.93 | 36.03 | 37.67 | +2.59% | |
| 34.83 | 39.11 | 34.65 | 36.72 | +6.04% | |
| 36.92 | 36.92 | 34.32 | 34.63 | -6.98% | |
| 37.32 | 38.08 | 35.88 | 37.23 | +1.55% | |
| 36.96 | 39.91 | 36.55 | 36.66 | +1.10% | |
| 35.87 | 36.95 | 35.45 | 36.26 | +0.03% | |
| 35.24 | 36.25 | 34.82 | 36.25 | +2.63% | |
| 35.28 | 35.51 | 34.58 | 35.32 | -0.25% | |
| 35.10 | 35.54 | 34.07 | 35.41 | +3.03% | |
| 34.96 | 35.77 | 34.37 | 34.37 | -3.94% | |
| 38.95 | 39.74 | 35.20 | 35.78 | -13.80% | |
| 40.16 | 42.50 | 38.09 | 41.51 | +16.80% | |
| 35.03 | 35.99 | 34.78 | 35.54 | +0.65% | |
| 35.19 | 35.65 | 34.72 | 35.31 | -4.62% | |
| 36.97 | 38.41 | 36.46 | 37.02 | +3.96% | |
| 34.07 | 36.16 | 34.07 | 35.61 | +3.70% | |
| 35.36 | 35.36 | 34.22 | 34.34 | +0.26% | |
| 34.91 | 35.59 | 33.95 | 34.25 | -2.56% | |
| 35.84 | 35.99 | 34.78 | 35.15 | -1.21% | |
| 34.99 | 35.93 | 34.99 | 35.58 | +2.45% | |
| 35.42 | 35.46 | 34.62 | 34.73 | -2.06% | |
| 34.55 | 35.46 | 34.28 | 35.46 | +1.40% | |
| 34.86 | 35.84 | 34.64 | 34.97 | -2.67% | |
| 35.35 | 36.08 | 34.95 | 35.93 | +1.44% | |
| 35.94 | 35.94 | 35.10 | 35.42 | -1.94% | |
| 37.28 | 37.29 | 35.67 | 36.12 | -1.74% | |
| 36.57 | 37.47 | 36.53 | 36.76 | -0.35% | |
| 36.77 | 37.07 | 36.53 | 36.89 | -0.24% | |
| 37.08 | 37.16 | 36.61 | 36.98 | +0.49% | |
| 37.54 | 37.84 | 36.67 | 36.80 | -4.81% | |
| 40.40 | 40.45 | 38.53 | 38.66 | -5.89% | |
| 41.65 | 42.55 | 40.60 | 41.08 | -5.02% | |
| 41.78 | 43.39 | 41.16 | 43.25 | +2.76% | |
| 42.57 | 43.66 | 41.66 | 42.09 | -0.31% | |
| 41.59 | 43.76 | 41.43 | 42.22 | -0.14% | |
| 41.76 | 45.19 | 41.33 | 42.28 | +0.17% | |
| 43.79 | 45.12 | 42.09 | 42.21 | -2.16% | |
| 46.21 | 46.67 | 42.97 | 43.14 | -6.05% | |
| 45.95 | 46.25 | 44.98 | 45.92 | +0.48% | |
| 44.67 | 46.58 | 44.66 | 45.70 | +2.10% | |
| 45.39 | 45.87 | 44.75 | 44.76 | -1.97% | |
| 45.86 | 46.90 | 45.55 | 45.66 | -1.66% | |
| 47.61 | 47.79 | 46.16 | 46.43 | -0.68% | |
| 47.08 | 47.84 | 46.60 | 46.75 | -2.30% | |
| 49.41 | 49.49 | 46.85 | 47.85 | +0.55% | |
| 49.22 | 49.28 | 47.59 | 47.59 | -3.84% | |
| 50.78 | 51.03 | 49.01 | 49.49 | -4.27% | |
| 54.05 | 57.08 | 51.41 | 51.70 | -3.99% | |
| 59.00 | 59.33 | 53.85 | 53.85 | -11.18% | |
| 63.14 | 68.48 | 59.47 | 60.63 | -7.65% | |
| 53.52 | 66.39 | 52.81 | 65.65 | +10.71% | |
| 61.20 | 62.40 | 57.10 | 59.30 | -2.95% | |
| 60.85 | 63.85 | 58.35 | 61.10 | +4.44% | |
| 55.50 | 59.60 | 53.50 | 58.50 | +8.03% | |
| 58.30 | 59.50 | 52.75 | 54.15 | -2.87% | |
| 51.45 | 57.00 | 50.70 | 55.75 | +10.29% | |
| 49.50 | 51.40 | 49.50 | 50.55 | +1.20% | |
| 50.50 | 50.65 | 49.75 | 49.95 | -0.79% | |
| 51.50 | 52.05 | 50.05 | 50.35 | -8.20% | |
| 57.80 | 60.35 | 54.70 | 54.85 | -1.17% | |
| 52.80 | 56.60 | 52.30 | 55.50 | +6.32% | |
| 55.35 | 55.65 | 51.25 | 52.20 | -5.26% | |
| 55.55 | 56.25 | 53.35 | 55.10 | +4.95% | |
| 52.40 | 54.85 | 51.85 | 52.50 | -1.04% | |
| 51.05 | 54.80 | 50.90 | 53.05 | +0.19% | |
| 51.70 | 53.00 | 50.35 | 52.95 | +1.73% | |
| 50.15 | 52.20 | 49.30 | 52.05 | +2.87% | |
| 48.75 | 50.85 | 48.55 | 50.60 | +4.01% | |
| 48.80 | 49.55 | 48.25 | 48.65 | -4.61% | |
| 50.15 | 51.60 | 49.95 | 51.00 | -2.30% | |
| 54.30 | 54.70 | 52.00 | 52.20 | -3.06% | |
| 53.20 | 58.15 | 52.75 | 53.85 | +1.99% | |
| 54.10 | 55.50 | 52.15 | 52.80 | -1.03% | |
| 57.90 | 58.00 | 53.05 | 53.35 | -11.82% | |
| 66.70 | 70.60 | 60.45 | 60.50 | -12.00% | |
| 59.20 | 69.10 | 58.80 | 68.75 | +15.06% | |
| 56.75 | 62.20 | 56.15 | 59.75 | +1.36% | |
| 60.30 | 63.00 | 56.25 | 58.95 | +6.12% | |
| 57.50 | 58.00 | 54.80 | 55.55 | -11.05% | |
| 52.50 | 63.45 | 51.90 | 62.45 | +19.07% | |
| 52.00 | 53.80 | 51.75 | 52.45 | — |