ProShares Trust II (UVXY) stock
UVXYCBOECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, VIXM, VIXY, YCL, YCS, ZSL
$19.33+2.58 (+15.40%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.33
+15.40% on the day
52-week range
$15.69 – $68.48
-71.8% from the high
Change over 52 weeks
-63.5%
From $52.95 on Oct 30, 2025
Average volume
8.43M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.16 | $21.19 | $18.07 | $19.33 | +15.40% | 21,348,940 |
| Oct 29, 2026 | $17.44 | $17.52 | $16.75 | $16.75 | -3.35% | 8,604,854 |
| Oct 28, 2026 | $17.84 | $17.91 | $17.18 | $17.33 | -2.97% | 7,906,016 |
| Oct 27, 2026 | $17.90 | $18.16 | $17.69 | $17.86 | -1.27% | 6,631,825 |
| Oct 26, 2026 | $18.27 | $18.37 | $17.63 | $18.09 | -3.57% | 8,133,198 |
| Oct 23, 2026 | $19.17 | $19.86 | $18.61 | $18.76 | +1.90% | 20,086,440 |
| Oct 22, 2026 | $17.46 | $18.97 | $17.17 | $18.41 | +9.58% | 23,934,830 |
| Oct 21, 2026 | $16.87 | $17.42 | $16.71 | $16.80 | -2.21% | 14,922,300 |
| Oct 20, 2026 | $17.87 | $18.14 | $16.81 | $17.18 | -1.15% | 17,214,830 |
| Oct 19, 2026 | $17.52 | $17.73 | $16.87 | $17.38 | -6.05% | 18,879,800 |
| Oct 16, 2026 | $16.06 | $19.58 | $15.84 | $18.50 | +12.39% | 43,969,750 |
| Oct 15, 2026 | $17.13 | $17.41 | $16.24 | $16.46 | -1.02% | 13,316,340 |
| Oct 14, 2026 | $16.00 | $16.99 | $15.78 | $16.63 | +4.33% | 14,688,430 |
| Oct 13, 2026 | $15.89 | $16.01 | $15.69 | $15.94 | -0.25% | 5,098,216 |
| Oct 12, 2026 | $16.07 | $16.13 | $15.90 | $15.98 | -2.08% | 5,319,870 |
| Oct 9, 2026 | $16.38 | $16.44 | $16.23 | $16.32 | -1.92% | 4,396,104 |
| Oct 8, 2026 | $16.36 | $17.04 | $16.30 | $16.64 | +2.78% | 9,887,431 |
| Oct 7, 2026 | $16.56 | $16.66 | $16.13 | $16.19 | +0.75% | 7,463,956 |
| Oct 6, 2026 | $16.31 | $16.54 | $15.97 | $16.07 | -3.71% | 6,261,928 |
| Oct 5, 2026 | $16.80 | $16.86 | $16.49 | $16.69 | -1.65% | 4,830,713 |
| Oct 2, 2026 | $17.05 | $17.32 | $16.87 | $16.97 | -2.86% | 5,640,170 |
| Oct 1, 2026 | $17.32 | $17.94 | $17.32 | $17.47 | +1.16% | 7,364,971 |
| Sep 30, 2026 | $16.85 | $17.27 | $16.67 | $17.27 | +1.65% | 5,319,834 |
| Sep 29, 2026 | $16.88 | $17.23 | $16.75 | $16.99 | -0.53% | 5,482,423 |
| Sep 28, 2026 | $17.08 | $17.48 | $16.70 | $17.08 | +1.36% | 8,453,972 |
| Sep 25, 2026 | $17.06 | $17.45 | $16.76 | $16.85 | -2.03% | 6,455,670 |
| Sep 24, 2026 | $17.29 | $17.66 | $16.92 | $17.20 | +0.94% | 9,307,642 |
| Sep 23, 2026 | $16.64 | $17.27 | $16.57 | $17.04 | +2.47% | 9,115,793 |
| Sep 22, 2026 | $17.11 | $17.18 | $16.55 | $16.63 | -4.32% | 8,332,214 |
| Sep 21, 2026 | $17.10 | $17.53 | $17.07 | $17.38 | -0.86% | 5,747,113 |
| Sep 18, 2026 | $17.46 | $17.86 | $17.46 | $17.53 | +0.52% | 5,858,302 |
| Sep 17, 2026 | $17.38 | $17.66 | $17.34 | $17.44 | -5.83% | 6,798,660 |
| Sep 16, 2026 | $18.00 | $19.21 | $17.89 | $18.52 | +1.59% | 13,581,310 |
| Sep 15, 2026 | $18.05 | $18.66 | $18.05 | $18.23 | 0.00% | 7,914,302 |
| Sep 14, 2026 | $18.84 | $18.90 | $18.04 | $18.23 | +1.17% | 8,522,886 |
| Sep 11, 2026 | $18.26 | $18.33 | $17.83 | $18.02 | -6.78% | 9,431,208 |
| Sep 10, 2026 | $19.06 | $19.37 | $18.69 | $19.33 | +5.17% | 12,348,380 |
| Sep 9, 2026 | $18.20 | $18.48 | $18.00 | $18.38 | +2.51% | 7,244,580 |
| Sep 8, 2026 | $17.43 | $18.06 | $17.43 | $17.93 | +2.28% | 5,134,170 |
| Sep 4, 2026 | $17.12 | $17.56 | $17.07 | $17.53 | +0.69% | 7,144,187 |
| Sep 3, 2026 | $17.79 | $17.93 | $17.39 | $17.41 | -3.12% | 6,103,212 |
| Sep 2, 2026 | $18.55 | $18.66 | $17.90 | $17.97 | -4.52% | 5,824,099 |
| Sep 1, 2026 | $18.47 | $19.04 | $18.16 | $18.82 | +4.73% | 8,824,835 |
| Aug 31, 2026 | $18.59 | $18.71 | $17.96 | $17.97 | -2.60% | 5,142,842 |
| Aug 28, 2026 | $18.40 | $18.65 | $18.30 | $18.45 | +1.65% | 7,238,780 |
| Aug 27, 2026 | $18.70 | $18.77 | $18.06 | $18.15 | -3.41% | 5,262,436 |
| Aug 26, 2026 | $19.04 | $19.13 | $18.77 | $18.79 | -0.84% | 4,479,082 |
| Aug 25, 2026 | $19.22 | $19.57 | $18.92 | $18.95 | -2.92% | 4,572,994 |
| Aug 24, 2026 | $19.23 | $19.52 | $19.18 | $19.52 | +0.62% | 6,053,176 |
| Aug 21, 2026 | $19.42 | $19.56 | $19.31 | $19.40 | -2.41% | 5,551,004 |
| Aug 20, 2026 | $19.89 | $20.12 | $19.66 | $19.88 | +1.48% | 8,543,131 |
| Aug 19, 2026 | $20.07 | $20.19 | $19.48 | $19.59 | -4.44% | 8,649,599 |
| Aug 18, 2026 | $20.58 | $20.69 | $20.34 | $20.50 | +0.94% | 6,719,481 |
| Aug 17, 2026 | $20.09 | $20.61 | $19.97 | $20.31 | +1.04% | 7,161,266 |
| Aug 14, 2026 | $20.27 | $20.51 | $20.03 | $20.10 | -2.05% | 7,135,626 |
| Aug 13, 2026 | $20.16 | $20.65 | $20.10 | $20.52 | +0.93% | 5,830,008 |
| Aug 12, 2026 | $20.94 | $20.96 | $20.21 | $20.33 | -4.06% | 6,553,288 |
| Aug 11, 2026 | $21.52 | $21.64 | $21.19 | $21.19 | -2.03% | 4,136,683 |
| Aug 10, 2026 | $21.42 | $21.63 | $21.18 | $21.63 | +0.05% | 4,925,782 |
| Aug 7, 2026 | $21.65 | $21.81 | $21.44 | $21.62 | +0.28% | 6,758,063 |
| Aug 6, 2026 | $22.27 | $22.33 | $21.47 | $21.56 | -2.27% | 5,660,927 |
| Aug 5, 2026 | $23.30 | $23.46 | $21.77 | $22.06 | -4.83% | 7,560,760 |
| Aug 4, 2026 | $22.37 | $23.18 | $22.35 | $23.18 | +1.09% | 7,088,549 |
| Aug 3, 2026 | $22.81 | $23.04 | $22.57 | $22.93 | -1.46% | 6,052,601 |
| Jul 31, 2026 | $23.93 | $25.29 | $23.05 | $23.27 | -4.24% | 8,718,662 |
| Jul 30, 2026 | $25.33 | $25.76 | $24.25 | $24.30 | -9.80% | 7,128,215 |
| Jul 29, 2026 | $25.06 | $27.00 | $24.13 | $26.94 | +9.16% | 11,417,640 |
| Jul 28, 2026 | $24.79 | $25.44 | $24.18 | $24.68 | -0.36% | 5,931,395 |
| Jul 27, 2026 | $24.05 | $25.61 | $24.05 | $24.77 | -1.28% | 6,014,758 |
| Jul 24, 2026 | $25.35 | $25.56 | $24.20 | $25.09 | -2.18% | 7,957,708 |
| Jul 23, 2026 | $25.86 | $26.49 | $25.27 | $25.65 | +7.95% | 10,960,560 |
| Jul 22, 2026 | $23.88 | $24.23 | $23.60 | $23.76 | +1.06% | 5,741,548 |
| Jul 21, 2026 | $23.92 | $24.45 | $23.38 | $23.51 | -5.01% | 5,484,042 |
| Jul 20, 2026 | $24.07 | $24.99 | $23.65 | $24.75 | -2.71% | 7,228,636 |
| Jul 17, 2026 | $25.88 | $25.98 | $24.68 | $25.44 | +8.81% | 12,750,430 |
| Jul 16, 2026 | $23.10 | $24.04 | $22.86 | $23.38 | +2.95% | 7,747,749 |
| Jul 15, 2026 | $23.31 | $23.75 | $22.66 | $22.71 | -4.58% | 8,184,234 |
| Jul 14, 2026 | $23.67 | $23.97 | $23.35 | $23.80 | -2.14% | 5,820,428 |
| Jul 13, 2026 | $23.60 | $24.57 | $23.19 | $24.32 | +4.92% | 9,132,365 |
| Jul 10, 2026 | $23.77 | $24.69 | $23.11 | $23.18 | -3.58% | 7,603,519 |
| Jul 9, 2026 | $24.43 | $24.83 | $23.93 | $24.04 | -2.40% | 5,145,414 |
| Jul 8, 2026 | $24.96 | $25.98 | $24.20 | $24.63 | +2.03% | 9,808,763 |
| Jul 7, 2026 | $23.82 | $24.57 | $23.53 | $24.14 | +1.47% | 9,392,249 |
| Jul 6, 2026 | $24.10 | $24.17 | $23.66 | $23.79 | -4.07% | 6,154,674 |
| Jul 2, 2026 | $24.80 | $25.68 | $24.27 | $24.80 | -1.55% | 6,571,742 |
| Jul 1, 2026 | $25.30 | $25.62 | $24.71 | $25.19 | +1.21% | 4,847,720 |
| Jun 30, 2026 | $25.85 | $25.89 | $24.63 | $24.89 | -3.19% | 4,261,650 |
| Jun 29, 2026 | $26.24 | $27.26 | $25.61 | $25.71 | -5.55% | 5,123,688 |
| Jun 26, 2026 | $28.29 | $28.77 | $26.81 | $27.22 | +0.93% | 4,600,296 |
| Jun 25, 2026 | $26.21 | $27.72 | $26.13 | $26.97 | -2.46% | 5,388,920 |
| Jun 24, 2026 | $27.60 | $28.44 | $26.73 | $27.65 | -1.25% | 4,859,295 |
| Jun 23, 2026 | $27.95 | $28.38 | $27.09 | $28.00 | +8.28% | 7,425,703 |
| Jun 22, 2026 | $25.27 | $26.04 | $24.68 | $25.86 | -0.54% | 5,023,755 |
| Jun 18, 2026 | $26.01 | $26.69 | $25.84 | $26.00 | -5.25% | 5,613,570 |
| Jun 17, 2026 | $25.47 | $27.95 | $25.37 | $27.44 | +6.19% | 9,849,020 |
| Jun 16, 2026 | $25.77 | $26.06 | $25.47 | $25.84 | +0.27% | 4,367,587 |
| Jun 15, 2026 | $26.65 | $26.79 | $25.70 | $25.77 | -10.30% | 6,351,154 |
| Jun 12, 2026 | $30.10 | $30.74 | $28.64 | $28.73 | -6.75% | 7,619,459 |
| Jun 11, 2026 | $32.81 | $34.12 | $30.40 | $30.81 | -7.39% | 7,061,231 |
| Jun 10, 2026 | $31.60 | $33.68 | $31.13 | $33.27 | +8.94% | 6,937,570 |
| Jun 9, 2026 | $29.37 | $33.42 | $28.74 | $30.54 | +2.31% | 11,043,590 |
| Jun 8, 2026 | $29.38 | $30.25 | $29.01 | $29.85 | -2.71% | 7,813,961 |
| Jun 5, 2026 | $28.10 | $31.45 | $27.96 | $30.68 | +11.00% | 17,731,710 |
| Jun 4, 2026 | $29.36 | $29.40 | $27.45 | $27.64 | -4.95% | 10,894,100 |
| Jun 3, 2026 | $29.40 | $29.75 | $28.95 | $29.08 | -0.24% | 8,503,563 |
| Jun 2, 2026 | $29.30 | $29.74 | $28.99 | $29.15 | -2.67% | 6,245,770 |
| Jun 1, 2026 | $29.21 | $29.96 | $28.66 | $29.95 | +4.10% | 9,807,372 |
| May 29, 2026 | $28.80 | $29.31 | $28.27 | $28.77 | -2.44% | 10,832,770 |
| May 28, 2026 | $30.61 | $30.69 | $29.33 | $29.49 | -2.96% | 5,586,524 |
| May 27, 2026 | $31.16 | $31.65 | $30.33 | $30.39 | -3.25% | 5,655,903 |
| May 26, 2026 | $31.69 | $31.77 | $31.04 | $31.41 | -4.56% | 9,200,626 |
| May 22, 2026 | $32.86 | $33.31 | $32.38 | $32.91 | +0.80% | 7,446,069 |
| May 21, 2026 | $34.60 | $34.75 | $32.35 | $32.65 | -4.28% | 9,603,745 |
| May 20, 2026 | $34.81 | $35.18 | $34.05 | $34.11 | -3.32% | 8,096,073 |
| May 19, 2026 | $35.12 | $35.55 | $34.56 | $35.28 | +1.41% | 7,365,103 |
| May 18, 2026 | $34.92 | $35.85 | $34.63 | $34.79 | -2.71% | 12,952,810 |
| May 15, 2026 | $37.08 | $37.19 | $35.32 | $35.76 | +0.93% | 19,391,210 |
| May 14, 2026 | $36.27 | $36.99 | $35.06 | $35.43 | -3.49% | 10,090,350 |
| May 13, 2026 | $35.90 | $36.98 | $35.55 | $36.71 | +2.71% | 13,702,730 |
| May 12, 2026 | $37.29 | $37.80 | $35.32 | $35.74 | -3.35% | 14,081,400 |
| May 11, 2026 | $36.15 | $37.13 | $35.77 | $36.98 | +2.44% | 6,066,518 |
| May 8, 2026 | $35.82 | $36.36 | $35.25 | $36.10 | +0.73% | 6,213,749 |
| May 7, 2026 | $35.87 | $36.67 | $35.61 | $35.84 | -1.46% | 10,527,600 |
| May 6, 2026 | $35.99 | $36.61 | $35.74 | $36.37 | -2.91% | 7,568,335 |
| May 5, 2026 | $36.26 | $37.68 | $36.15 | $37.46 | +0.35% | 9,292,121 |
| May 4, 2026 | $36.88 | $38.58 | $35.46 | $37.33 | +1.19% | 6,864,945 |
| May 1, 2026 | $35.97 | $36.89 | $35.69 | $36.89 | +1.10% | 3,913,142 |
| Apr 30, 2026 | $37.43 | $38.26 | $36.28 | $36.49 | -4.02% | 4,261,935 |
| Apr 29, 2026 | $36.96 | $38.68 | $36.67 | $38.02 | +3.74% | 6,208,083 |
| Apr 28, 2026 | $38.83 | $38.98 | $36.65 | $36.65 | -3.20% | 8,614,931 |
| Apr 27, 2026 | $39.27 | $39.41 | $37.69 | $37.86 | -4.68% | 5,282,620 |
| Apr 24, 2026 | $38.90 | $39.93 | $38.33 | $39.72 | +1.92% | 9,503,536 |
| Apr 23, 2026 | $39.53 | $42.00 | $38.89 | $38.97 | -0.99% | 12,105,950 |
| Apr 22, 2026 | $38.37 | $39.86 | $38.36 | $39.36 | -1.23% | 7,017,064 |
| Apr 21, 2026 | $38.73 | $40.95 | $38.63 | $39.85 | +2.71% | 7,042,498 |
| Apr 20, 2026 | $38.78 | $39.88 | $38.54 | $38.80 | +1.70% | 9,627,614 |
| Apr 17, 2026 | $37.37 | $38.17 | $36.92 | $38.15 | -1.80% | 8,334,871 |
| Apr 16, 2026 | $38.78 | $40.13 | $38.28 | $38.85 | -0.26% | 10,902,590 |
| Apr 15, 2026 | $38.19 | $39.44 | $38.02 | $38.95 | +0.49% | 5,286,019 |
| Apr 14, 2026 | $37.96 | $39.03 | $37.75 | $38.76 | -2.05% | 5,482,925 |
| Apr 13, 2026 | $42.57 | $42.86 | $39.36 | $39.57 | -5.61% | 5,163,476 |
| Apr 10, 2026 | $40.75 | $42.48 | $40.43 | $41.92 | +1.92% | 3,857,280 |
| Apr 9, 2026 | $44.15 | $44.33 | $41.01 | $41.13 | -6.44% | 4,954,887 |
| Apr 8, 2026 | $43.40 | $46.25 | $42.40 | $43.96 | -14.09% | 7,279,407 |
| Apr 7, 2026 | $50.17 | $53.87 | $49.91 | $51.17 | +5.27% | 7,350,121 |
| Apr 6, 2026 | $50.53 | $50.63 | $48.15 | $48.61 | -3.80% | 3,604,650 |
| Apr 2, 2026 | $55.22 | $55.92 | $49.93 | $50.53 | +0.02% | 5,851,146 |
| Apr 1, 2026 | $51.22 | $52.78 | $49.41 | $50.52 | -3.40% | 5,272,665 |
| Mar 31, 2026 | $56.55 | $58.28 | $51.87 | $52.30 | -14.14% | 8,930,584 |
| Mar 30, 2026 | $57.72 | $62.53 | $57.72 | $60.91 | -1.20% | 6,116,144 |
| Mar 27, 2026 | $56.68 | $62.18 | $56.27 | $61.65 | +11.99% | 8,072,058 |
| Mar 26, 2026 | $51.57 | $55.39 | $50.47 | $55.05 | +10.45% | 5,441,104 |
| Mar 25, 2026 | $49.57 | $51.92 | $48.80 | $49.84 | -3.34% | 5,149,754 |
| Mar 24, 2026 | $52.15 | $52.72 | $48.76 | $51.56 | +3.37% | 6,028,608 |
| Mar 23, 2026 | $48.39 | $51.90 | $46.54 | $49.88 | -7.80% | 8,918,847 |
| Mar 20, 2026 | $49.20 | $55.16 | $49.11 | $54.10 | +10.45% | 8,959,660 |
| Mar 19, 2026 | $54.59 | $55.50 | $47.25 | $48.98 | -4.02% | 9,020,003 |
| Mar 18, 2026 | $47.28 | $51.26 | $47.05 | $51.03 | +12.70% | 8,097,038 |
| Mar 17, 2026 | $45.25 | $45.92 | $44.07 | $45.28 | -1.74% | 5,627,209 |
| Mar 16, 2026 | $49.35 | $49.47 | $46.08 | $46.08 | -11.88% | 7,856,556 |
| Mar 13, 2026 | $48.93 | $52.42 | $47.61 | $52.29 | +2.89% | 6,576,417 |
| Mar 12, 2026 | $49.50 | $51.16 | $48.32 | $50.82 | +9.86% | 6,476,654 |
| Mar 11, 2026 | $48.40 | $49.54 | $46.02 | $46.26 | -7.11% | 8,733,305 |
| Mar 10, 2026 | $46.66 | $49.80 | $43.03 | $49.80 | +8.26% | 9,770,497 |
| Mar 9, 2026 | $54.88 | $57.95 | $45.00 | $46.00 | -14.96% | 13,917,620 |
| Mar 6, 2026 | $50.00 | $54.25 | $48.01 | $54.09 | +20.87% | 13,327,460 |
| Mar 5, 2026 | $42.57 | $47.61 | $41.65 | $44.75 | +9.98% | 14,845,900 |
| Mar 4, 2026 | $42.41 | $43.02 | $39.77 | $40.69 | -5.70% | 10,370,830 |
| Mar 3, 2026 | $45.05 | $49.59 | $41.44 | $43.15 | +6.81% | 18,140,690 |
| Mar 2, 2026 | $43.11 | $43.31 | $39.30 | $40.40 | +1.89% | 11,303,470 |
| Feb 27, 2026 | $40.27 | $40.91 | $38.56 | $39.65 | +5.90% | 10,294,090 |
| Feb 26, 2026 | $36.34 | $39.55 | $36.34 | $37.44 | +1.96% | 8,953,641 |
| Feb 25, 2026 | $37.78 | $38.02 | $36.62 | $36.72 | -5.24% | 5,973,911 |
| Feb 24, 2026 | $40.72 | $41.52 | $38.62 | $38.75 | -5.44% | 6,203,263 |
| Feb 23, 2026 | $38.78 | $41.32 | $38.03 | $40.98 | +6.25% | 10,086,240 |
| Feb 20, 2026 | $40.77 | $41.47 | $38.03 | $38.57 | -3.65% | 10,299,690 |
| Feb 19, 2026 | $40.01 | $41.18 | $39.55 | $40.03 | +4.06% | 7,330,923 |
| Feb 18, 2026 | $38.65 | $39.35 | $37.21 | $38.47 | +0.10% | 6,833,717 |
| Feb 17, 2026 | $41.00 | $42.60 | $38.17 | $38.43 | -5.32% | 10,369,200 |
| Feb 13, 2026 | $39.63 | $41.65 | $37.57 | $40.59 | +2.16% | 13,565,430 |
| Feb 12, 2026 | $35.74 | $39.85 | $35.43 | $39.73 | +9.42% | 13,125,250 |
| Feb 11, 2026 | $35.16 | $37.59 | $35.07 | $36.31 | +0.08% | 8,882,738 |
| Feb 10, 2026 | $35.46 | $36.50 | $35.17 | $36.28 | +2.72% | 6,134,104 |
| Feb 9, 2026 | $37.06 | $37.39 | $35.20 | $35.32 | -5.31% | 4,765,867 |
| Feb 6, 2026 | $39.22 | $39.46 | $36.80 | $37.30 | -9.16% | 8,150,344 |
| Feb 5, 2026 | $39.82 | $41.88 | $38.44 | $41.06 | +9.00% | 15,047,670 |
| Feb 4, 2026 | $36.38 | $39.93 | $36.03 | $37.67 | +2.59% | 15,310,400 |
| Feb 3, 2026 | $34.83 | $39.11 | $34.65 | $36.72 | +6.04% | 13,430,130 |
| Feb 2, 2026 | $36.92 | $36.92 | $34.32 | $34.63 | -6.98% | 8,572,714 |
| Jan 30, 2026 | $37.32 | $38.08 | $35.88 | $37.23 | +1.55% | 9,137,866 |
| Jan 29, 2026 | $36.96 | $39.91 | $36.55 | $36.66 | +1.10% | 10,733,300 |
| Jan 28, 2026 | $35.87 | $36.95 | $35.45 | $36.26 | +0.03% | 7,369,412 |
| Jan 27, 2026 | $35.24 | $36.25 | $34.82 | $36.25 | +2.63% | 4,608,484 |
| Jan 26, 2026 | $35.28 | $35.51 | $34.58 | $35.32 | -0.25% | 4,765,422 |
| Jan 23, 2026 | $35.10 | $35.54 | $34.07 | $35.41 | +3.03% | 7,253,018 |
| Jan 22, 2026 | $34.96 | $35.77 | $34.37 | $34.37 | -3.94% | 6,410,872 |
| Jan 21, 2026 | $38.95 | $39.74 | $35.20 | $35.78 | -13.80% | 12,163,830 |
| Jan 20, 2026 | $40.16 | $42.50 | $38.09 | $41.51 | +16.80% | 17,095,840 |
| Jan 16, 2026 | $35.03 | $35.99 | $34.78 | $35.54 | +0.65% | 6,791,427 |
| Jan 15, 2026 | $35.19 | $35.65 | $34.72 | $35.31 | -4.62% | 7,637,188 |
| Jan 14, 2026 | $36.97 | $38.41 | $36.46 | $37.02 | +3.96% | 12,722,850 |
| Jan 13, 2026 | $34.07 | $36.16 | $34.07 | $35.61 | +3.70% | 8,853,916 |
| Jan 12, 2026 | $35.36 | $35.36 | $34.22 | $34.34 | +0.26% | 4,771,901 |
| Jan 9, 2026 | $34.91 | $35.59 | $33.95 | $34.25 | -2.56% | 6,870,044 |
| Jan 8, 2026 | $35.84 | $35.99 | $34.78 | $35.15 | -1.21% | 6,546,458 |
| Jan 7, 2026 | $34.99 | $35.93 | $34.99 | $35.58 | +2.45% | 5,587,615 |
| Jan 6, 2026 | $35.42 | $35.46 | $34.62 | $34.73 | -2.06% | 5,104,185 |
| Jan 5, 2026 | $34.55 | $35.46 | $34.28 | $35.46 | +1.40% | 5,397,647 |
| Jan 2, 2026 | $34.86 | $35.84 | $34.64 | $34.97 | -2.67% | 6,229,738 |
| Dec 31, 2025 | $35.35 | $36.08 | $34.95 | $35.93 | +1.44% | 5,205,256 |
| Dec 30, 2025 | $35.94 | $35.94 | $35.10 | $35.42 | -1.94% | 4,010,025 |
| Dec 29, 2025 | $37.28 | $37.29 | $35.67 | $36.12 | -1.74% | 5,015,811 |
| Dec 26, 2025 | $36.57 | $37.47 | $36.53 | $36.76 | -0.35% | 3,478,630 |
| Dec 24, 2025 | $36.77 | $37.07 | $36.53 | $36.89 | -0.24% | 2,139,958 |
| Dec 23, 2025 | $37.08 | $37.16 | $36.61 | $36.98 | +0.49% | 4,483,059 |
| Dec 22, 2025 | $37.54 | $37.84 | $36.67 | $36.80 | -4.81% | 5,383,743 |
| Dec 19, 2025 | $40.40 | $40.45 | $38.53 | $38.66 | -5.89% | 6,814,344 |
| Dec 18, 2025 | $41.65 | $42.55 | $40.60 | $41.08 | -5.02% | 10,864,510 |
| Dec 17, 2025 | $41.78 | $43.39 | $41.16 | $43.25 | +2.76% | 11,122,040 |
| Dec 16, 2025 | $42.57 | $43.66 | $41.66 | $42.09 | -0.31% | 11,821,740 |
| Dec 15, 2025 | $41.59 | $43.76 | $41.43 | $42.22 | -0.14% | 9,583,343 |
| Dec 12, 2025 | $41.76 | $45.19 | $41.33 | $42.28 | +0.17% | 14,623,830 |
| Dec 11, 2025 | $43.79 | $45.12 | $42.09 | $42.21 | -2.16% | 10,243,830 |
| Dec 10, 2025 | $46.21 | $46.67 | $42.97 | $43.14 | -6.05% | 12,377,760 |
| Dec 9, 2025 | $45.95 | $46.25 | $44.98 | $45.92 | +0.48% | 6,489,133 |
| Dec 8, 2025 | $44.67 | $46.58 | $44.66 | $45.70 | +2.10% | 7,999,475 |
| Dec 5, 2025 | $45.39 | $45.87 | $44.75 | $44.76 | -1.97% | 7,079,154 |
| Dec 4, 2025 | $45.86 | $46.90 | $45.55 | $45.66 | -1.66% | 6,654,854 |
| Dec 3, 2025 | $47.61 | $47.79 | $46.16 | $46.43 | -0.68% | 6,160,877 |
| Dec 2, 2025 | $47.08 | $47.84 | $46.60 | $46.75 | -2.30% | 8,150,520 |
| Dec 1, 2025 | $49.41 | $49.49 | $46.85 | $47.85 | +0.55% | 8,258,789 |
| Nov 28, 2025 | $49.22 | $49.28 | $47.59 | $47.59 | -3.84% | 3,862,536 |
| Nov 26, 2025 | $50.78 | $51.03 | $49.01 | $49.49 | -4.27% | 8,514,462 |
| Nov 25, 2025 | $54.05 | $57.08 | $51.41 | $51.70 | -3.99% | 8,096,151 |
| Nov 24, 2025 | $59.00 | $59.33 | $53.85 | $53.85 | -11.18% | 9,691,434 |
| Nov 21, 2025 | $63.14 | $68.48 | $59.47 | $60.63 | -7.65% | 13,611,240 |
| Nov 20, 2025 | $53.52 | $66.39 | $52.81 | $65.65 | +10.71% | 15,935,400 |
| Nov 19, 2025 | $61.20 | $62.40 | $57.10 | $59.30 | -2.95% | 2,000,000 |
| Nov 18, 2025 | $60.85 | $63.85 | $58.35 | $61.10 | +4.44% | 13,911,548 |
| Nov 17, 2025 | $55.50 | $59.61 | $53.50 | $58.50 | +8.03% | 9,380,382 |
| Nov 14, 2025 | $58.30 | $59.50 | $52.75 | $54.15 | -2.87% | 10,512,420 |
| Nov 13, 2025 | $51.45 | $57.00 | $50.70 | $55.75 | +10.29% | 11,096,526 |
| Nov 12, 2025 | $49.50 | $51.40 | $49.50 | $50.55 | +1.20% | 4,033,224 |
| Nov 11, 2025 | $50.50 | $50.65 | $49.75 | $49.95 | -0.79% | 2,787,378 |
| Nov 10, 2025 | $51.50 | $52.05 | $50.05 | $50.35 | -8.20% | 6,431,468 |
| Nov 7, 2025 | $57.78 | $60.35 | $54.70 | $54.85 | -1.17% | 10,701,010 |
| Nov 6, 2025 | $52.80 | $56.60 | $52.30 | $55.50 | +6.32% | 11,772,556 |
| Nov 5, 2025 | $55.35 | $55.63 | $51.25 | $52.20 | -5.26% | 6,205,612 |
| Nov 4, 2025 | $55.55 | $56.25 | $53.35 | $55.10 | +4.95% | 9,997,108 |
| Nov 3, 2025 | $52.40 | $54.85 | $51.85 | $52.50 | -1.04% | 5,097,092 |
| Oct 31, 2025 | $51.05 | $54.80 | $50.92 | $53.05 | +0.19% | 6,630,338 |
| Oct 30, 2025 | $51.68 | $53.00 | $50.35 | $52.95 | +1.73% | 7,051,980 |
| Oct 29, 2025 | $50.15 | $52.20 | $49.31 | $52.05 | +2.87% | 8,047,530 |
| Oct 28, 2025 | $48.75 | $50.85 | $48.55 | $50.60 | +4.01% | 5,191,280 |
| Oct 27, 2025 | $48.80 | $49.55 | $48.25 | $48.65 | -4.61% | 4,349,334 |
| Oct 24, 2025 | $50.15 | $51.60 | $49.95 | $51.00 | -2.30% | 4,808,088 |
| Oct 23, 2025 | $54.30 | $54.70 | $52.00 | $52.20 | -3.06% | 5,143,772 |
| Oct 22, 2025 | $53.20 | $58.15 | $52.73 | $53.85 | +1.99% | 12,164,648 |
| Oct 21, 2025 | $54.08 | $55.50 | $52.15 | $52.80 | -1.03% | 4,960,004 |
| Oct 20, 2025 | $57.90 | $58.00 | $53.05 | $53.35 | – | 5,693,614 |
Seasonality
UVXY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.2% | 6.0% | 9.6% | -7.9% | -16.3% | -13.3% | -14.2% | -9.8% | -2.5% | 0.1% | -20.2% | -7.4% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 1 of 10 | 2 of 10 | 1 of 10 | 4 of 10 | 5 of 10 | 1 of 9 | 2 of 9 |
| 2026 | 3.6% | 6.5% | 31.9% | -30.2% | -21.2% | -13.5% | -6.5% | -22.8% | -3.9% | 11.9% | ||
| 2025 | -6.5% | 3.8% | 16.5% | 29.2% | -25.3% | -17.0% | -17.7% | -21.9% | -13.4% | 1.6% | -10.3% | -24.5% |
| 2024 | -4.9% | -15.8% | -6.5% | 5.3% | -22.5% | -8.8% | 7.1% | -13.4% | 14.2% | 24.1% | -37.6% | 7.4% |
| 2023 | -28.4% | 1.6% | -6.8% | -23.4% | -14.3% | -39.4% | -13.9% | -9.0% | 11.9% | -1.4% | -37.4% | -15.6% |
| 2022 | 22.4% | 15.2% | -23.3% | 35.7% | -24.2% | 5.0% | -29.0% | -0.9% | 25.6% | -23.7% | -23.3% | -8.8% |
| 2021 | 37.5% | -34.8% | -40.8% | -18.1% | -21.9% | -22.6% | 2.0% | -23.6% | 12.6% | -33.0% | 24.8% | -39.4% |
| 2020 | 9.4% | 62.6% | 155.5% | -28.4% | -19.9% | -2.4% | -23.6% | -9.6% | -12.1% | 8.3% | -48.3% | -4.5% |
| 2019 | -35.3% | -17.3% | -11.1% | -18.3% | 26.3% | -21.5% | -14.3% | 17.6% | -18.0% | -25.1% | -23.9% | -13.1% |
| 2018 | 13.1% | 48.2% | 8.2% | -18.6% | -17.0% | -1.4% | -22.4% | -12.1% | -12.5% | 63.7% | -13.3% | 56.5% |
| 2017 | -43.0% | -10.5% | -27.5% | -12.3% | -22.5% | -11.4% | -23.6% | -2.1% | -29.3% | -25.6% | -12.2% | -24.1% |