CBOE:UVXY | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.24$2,166.68$272,263.87$34.21M$4.3B$540.23B2011-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.22B$5.22B0——
2012-12-28$6.89B$6.89B0——
2012-12-27$6.26B$6.26B0——
2012-12-26$6.27B$6.27B0——
2012-12-24$5.64B$5.64B0——
2012-12-21$5.82B$5.82B0——
2012-12-20$5.14B$5.14B0——
2012-12-19$4.91B$4.91B0——
2012-12-18$4.4B$4.4B0——
2012-12-17$4.76B$4.76B0——
2012-12-14$5.11B$5.11B0——
2012-12-13$5.04B$5.04B0——
2012-12-12$4.86B$4.86B0——
2012-12-11$4.63B$4.63B0——
2012-12-10$4.97B$4.97B0——
2012-12-07$4.85B$4.85B0——
2012-12-06$5.2B$5.2B0——
2012-12-05$5.1B$5.1B0——
2012-12-04$5.27B$5.27B0——
2012-12-03$5.09B$5.09B0——
2012-11-30$4.89B$4.89B0——
2012-11-29$4.73B$4.73B0——
2012-11-28$4.87B$4.87B0——
2012-11-27$5.14B$5.14B0——
2012-11-26$4.94B$4.94B0——
2012-11-23$5.05B$5.05B0——
2012-11-21$5.51B$5.51B0——
2012-11-20$5.44B$5.44B0——
2012-11-19$5.66B$5.66B0——
2012-11-16$6.84B$6.84B0——
2012-11-15$7.51B$7.51B0——
2012-11-14$7.35B$7.35B0——
2012-11-13$6.91B$6.91B0——
2012-11-12$6.9B$6.9B0——
2012-11-09$7.93B$7.93B0——
2012-11-08$7.93B$7.93B0——
2012-11-07$7.83B$7.83B0——
2012-11-06$6.75B$6.75B0——
2012-11-05$7.29B$7.29B0——
2012-11-02$7.05B$7.05B0——
2012-11-01$6.73B$6.73B0——
2012-10-31$8.02B$8.02B0——
2012-10-26$7.73B$7.73B0——
2012-10-25$7.78B$7.78B0——
2012-10-24$8.24B$8.24B0——
2012-10-23$8.16B$8.16B0——
2012-10-22$7.06B$7.06B0——
2012-10-19$7.24B$7.24B0——
2012-10-18$6.41B$6.41B0——
2012-10-17$6.45B$6.45B0——
2012-10-16$6.62B$6.62B0——
2012-10-15$6.95B$6.95B0——
2012-10-12$7.45B$7.45B0——
2012-10-11$7.34B$7.34B0——
2012-10-10$7.54B$7.54B0——
2012-10-09$7.7B$7.7B0——
2012-10-08$7.11B$7.11B0——
2012-10-05$6.94B$6.94B0——
2012-10-04$7.16B$7.16B0——
2012-10-03$7.5B$7.5B0——
2012-10-02$7.55B$7.55B0——
2012-10-01$7.89B$7.89B0——
2012-09-28$7.73B$7.73B0——
2012-09-27$7.29B$7.29B0——
2012-09-26$8.84B$8.84B0——
2012-09-25$8.22B$8.22B0——
2012-09-24$7.11B$7.11B0——
2012-09-21$7.31B$7.31B0——
2012-09-20$7.44B$7.44B0——
2012-09-19$7.58B$7.58B0——
2012-09-18$7.63B$7.63B0——
2012-09-17$8.04B$8.04B0——
2012-09-14$8.17B$8.17B0——
2012-09-13$7.67B$7.67B0——
2012-09-12$8.97B$8.97B0——
2012-09-11$9.51B$9.51B0——
2012-09-10$9.66B$9.66B0——
2012-09-07$8.68B$8.68B0——
2012-09-06$9.8B$9.8B0——
2012-09-05$12.38B$12.38B0——
2012-09-04$13.08B$13.08B0——
2012-08-31$13.25B$13.25B0——
2012-08-30$14.25B$14.25B0——
2012-08-29$13.67B$13.67B0——
2012-08-28$13.55B$13.55B0——
2012-08-27$13.1B$13.1B0——
2012-08-24$12.87B$12.87B0——
2012-08-23$14.02B$14.02B0——
2012-08-22$13.45B$13.45B0——
2012-08-21$13.22B$13.22B0——
2012-08-20$12.63B$12.63B0——
2012-08-17$12.57B$12.57B0——
2012-08-16$13.32B$13.32B0——
2012-08-15$13.88B$13.88B0——
2012-08-14$13.85B$13.85B0——
2012-08-13$12.47B$12.47B0——
2012-08-10$13.18B$13.18B0——
2012-08-09$13.65B$13.65B0——
2012-08-08$13.77B$13.77B0——
2012-08-07$15.05B$15.05B0——
2012-08-06$14.3B$14.3B0——
2012-08-03$15.05B$15.05B0——
2012-08-02$17.35B$17.35B0——
2012-08-01$18.18B$18.18B0——
2012-07-31$18.9B$18.9B0——
2012-07-30$18B$18B0——
2012-07-27$17.25B$17.25B0——
2012-07-26$18.33B$18.33B0——
2012-07-25$21.6B$21.6B0——
2012-07-24$22.15B$22.15B0——
2012-07-23$20.48B$20.48B0——
2012-07-20$18.13B$18.13B0——
2012-07-19$16.42B$16.42B0——
2012-07-18$17.23B$17.23B0——
2012-07-17$16.85B$16.85B0——
2012-07-16$18.25B$18.25B0——
2012-07-13$18.8B$18.8B0——
2012-07-12$21.05B$21.05B0——
2012-07-11$20.65B$20.65B0——
2012-07-10$22.15B$22.15B0——
2012-07-09$20.95B$20.95B0——
2012-07-06$21.45B$21.45B0——
2012-07-05$21.85B$21.85B0——
2012-07-03$20.4B$20.4B0——
2012-07-02$21.38B$21.38B0——
2012-06-29$24.6B$24.6B0——
2012-06-28$28.4B$28.4B0——
2012-06-27$30.2B$30.2B0——
2012-06-26$29.67B$29.67B0——
2012-06-25$31.5B$31.5B0——
2012-06-22$26.72B$26.72B0——
2012-06-21$33.62B$33.62B0——
2012-06-20$27.63B$27.63B0——
2012-06-19$30.23B$30.23B0——
2012-06-18$31.6B$31.6B0——
2012-06-15$37.95B$37.95B0——
2012-06-14$41.57B$41.57B0——
2012-06-13$47.3B$47.3B0——
2012-06-12$43.02B$43.02B0——
2012-06-11$44.62B$44.62B0——
2012-06-08$38.53B$38.53B0——
2012-06-07$42.95B$42.95B0——
2012-06-06$44.12B$44.12B0——
2012-06-05$51.55B$51.55B0——
2012-06-04$54B$54B0——
2012-06-01$58.67B$58.67B0——
2012-05-31$50.05B$50.05B0——
2012-05-30$48.92B$48.92B0——
2012-05-29$43.12B$43.12B0——
2012-05-25$47.75B$47.75B0——
2012-05-24$48.75B$48.75B0——
2012-05-23$48.03B$48.03B0——
2012-05-22$49.65B$49.65B0——
2012-05-21$46.4B$46.4B0——
2012-05-18$60.2B$60.2B0——
2012-05-17$53.3B$53.3B0——
2012-05-16$48.55B$48.55B0——
2012-05-15$45.48B$45.48B0——
2012-05-14$41.4B$41.4B0——
2012-05-11$37.08B$37.08B0——
2012-05-10$36.05B$36.05B0——
2012-05-09$38.63B$38.63B0——
2012-05-08$35.85B$35.85B0——
2012-05-07$35.17B$35.17B0——
2012-05-04$36.42B$36.42B0——
2012-05-03$33.33B$33.33B0——
2012-05-02$31.95B$31.95B0——
2012-05-01$31.42B$31.42B0——
2012-04-30$33.6B$33.6B0——
2012-04-27$32.1B$32.1B0——
2012-04-26$32.32B$32.32B0——
2012-04-25$34.8B$34.8B0——
2012-04-24$39.52B$39.52B0——
2012-04-23$41.5B$41.5B0——
2012-04-20$39.08B$39.08B0——
2012-04-19$41.7B$41.7B0——
2012-04-18$40.92B$40.92B0——
2012-04-17$39.95B$39.95B0——
2012-04-16$44.75B$44.75B0——
2012-04-13$46.48B$46.48B0——
2012-04-12$42.25B$42.25B0——
2012-04-11$51B$51B0——
2012-04-10$53.55B$53.55B0——
2012-04-09$46.1B$46.1B0——
2012-04-05$40.9B$40.9B0——
2012-04-04$39.25B$39.25B0——
2012-04-03$37.55B$37.55B0——
2012-04-02$36.3B$36.3B0——
2012-03-30$36.4B$36.4B0——
2012-03-29$38.45B$38.45B0——
2012-03-28$38.65B$38.65B0——
2012-03-27$38.2B$38.2B0——
2012-03-26$31.88B$31.88B0——
2012-03-23$39.15B$39.15B0——
2012-03-22$45.43B$45.43B0——
2012-03-21$44.5B$44.5B0——
2012-03-20$49.35B$49.35B0——
2012-03-19$54.63B$54.63B0——
2012-03-16$61.92B$61.92B0——
2012-03-15$62.15B$62.15B0——
2012-03-14$64.23B$64.23B0——
2012-03-13$60.42B$60.42B0——
2012-03-12$66.47B$66.47B0——
2012-03-09$73.23B$73.23B0——
2012-03-08$76.27B$76.27B0——
2012-03-07$83.1B$83.1B0——
2012-03-06$91.95B$91.95B0——
2012-03-05$79.8B$79.8B0——
2012-03-02$80.55B$80.55B0——
2012-03-01$79.35B$79.35B0——
2012-02-29$82.35B$82.35B0——
2012-02-28$85.35B$85.35B0——
2012-02-27$87.3B$87.3B0——
2012-02-24$85.95B$85.95B0——
2012-02-23$80.4B$80.4B0——
2012-02-22$91.95B$91.95B0——
2012-02-21$97.2B$97.2B0——
2012-02-17$99B$99B0——
2012-02-16$100.2B$100.2B0——
2012-02-15$109.05B$109.05B0——
2012-02-14$97.95B$97.95B0——
2012-02-13$92.4B$92.4B0——
2012-02-10$108.9B$108.9B0——
2012-02-09$93B$93B0——
2012-02-08$84.6B$84.6B0——
2012-02-07$80.85B$80.85B0——
2012-02-06$79.65B$79.65B0——
2012-02-03$81.6B$81.6B0——
2012-02-02$91.2B$91.2B0——
2012-02-01$97.05B$97.05B0——
2012-01-31$102.45B$102.45B0——
2012-01-30$102.6B$102.6B0——
2012-01-27$96.9B$96.9B0——
2012-01-26$101.1B$101.1B0——
2012-01-25$101.1B$101.1B0——
2012-01-24$110.25B$110.25B0——
2012-01-23$109.5B$109.5B0——
2012-01-20$115.65B$115.65B0——
2012-01-19$122.85B$122.85B0——
2012-01-18$130.2B$130.2B0——
2012-01-17$140.1B$140.1B0——
2012-01-13$142.2B$142.2B0——
2012-01-12$135B$135B0——
2012-01-11$138.6B$138.6B0——
2012-01-10$134.7B$134.7B0——
2012-01-09$140.55B$140.55B0——
2012-01-06$144.9B$144.9B0——
2012-01-05$149.7B$149.7B0——
2012-01-04$156.9B$156.9B0——
2012-01-03$163.2B$163.2B0——