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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$419.5M$419.5M0——
2013-12-30$420.25M$420.25M0——
2013-12-27$406.5M$406.5M0——
2013-12-26$397M$397M0——
2013-12-24$411.25M$411.25M0——
2013-12-23$428.25M$428.25M0——
2013-12-20$462M$462M0——
2013-12-19$455M$455M0——
2013-12-18$444.75M$444.75M1——
2013-12-17$519.5M$519.5M0——
2013-12-16$524.25M$524.25M0——
2013-12-13$523.75M$523.75M0——
2013-12-12$521.75M$521.75M1——
2013-12-11$515.75M$515.75M1——
2013-12-10$472.5M$472.5M0——
2013-12-09$468.75M$468.75M0——
2013-12-06$474M$474M0——
2013-12-05$510.5M$510.5M0——
2013-12-04$504.75M$504.75M1——
2013-12-03$514.5M$514.5M1——
2013-12-02$490.25M$490.25M0——
2013-11-29$483M$483M0——
2013-11-27$471M$471M0——
2013-11-26$470.75M$470.75M0——
2013-11-25$465.75M$465.75M0——
2013-11-22$462.25M$462.25M0——
2013-11-21$477.5M$477.5M0——
2013-11-20$510M$510M1——
2013-11-19$531.75M$531.75M1——
2013-11-18$520.25M$520.25M0——
2013-11-15$520.75M$520.75M0——
2013-11-14$532.5M$532.5M0——
2013-11-13$544.5M$544.5M1——
2013-11-12$549.5M$549.5M1——
2013-11-11$551.75M$551.75M0——
2013-11-08$557M$557M1——
2013-11-07$608.75M$608.75M1——
2013-11-06$568M$568M0——
2013-11-05$585.5M$585.5M0——
2013-11-04$590.75M$590.75M0——
2013-11-01$622.25M$622.25M0——
2013-10-31$629.75M$629.75M0——
2013-10-30$635M$635M0——
2013-10-29$621.25M$621.25M0——
2013-10-28$629M$629M0——
2013-10-25$623.5M$623.5M0——
2013-10-24$626.25M$626.25M0——
2013-10-23$645M$645M0——
2013-10-22$638.5M$638.5M0——
2013-10-21$633M$633M0——
2013-10-18$626.5M$626.5M0——
2013-10-17$642.75M$642.75M0——
2013-10-16$721.75M$721.75M1——
2013-10-15$929.5M$929.5M1——
2013-10-14$828M$828M0——
2013-10-11$811.5M$811.5M0——
2013-10-10$844.5M$844.5M0——
2013-10-09$1.05B$1.05B1——
2013-10-08$1.13B$1.13B1——
2013-10-07$1.03B$1.03B0——
2013-10-04$898.75M$898.75M0——
2013-10-03$911.75M$911.75M1——
2013-10-02$848.75M$848.75M0——
2013-10-01$800.25M$800.25M0——
2013-09-30$858.5M$858.5M0——
2013-09-27$803.5M$803.5M0——
2013-09-26$743.25M$743.25M0——
2013-09-25$771.25M$771.25M0——
2013-09-24$777M$777M0——
2013-09-23$786.5M$786.5M0——
2013-09-20$766M$766M0——
2013-09-19$741.25M$741.25M0——
2013-09-18$748.5M$748.5M0——
2013-09-17$808.5M$808.5M0——
2013-09-16$828M$828M0——
2013-09-13$841.5M$841.5M0——
2013-09-12$867.5M$867.5M0——
2013-09-11$841.25M$841.25M0——
2013-09-10$897.5M$897.5M0——
2013-09-09$967.5M$967.5M0——
2013-09-06$1.05B$1.05B0——
2013-09-05$1.03B$1.03B0——
2013-09-04$1.08B$1.08B0——
2013-09-03$1.08B$1.08B0——
2013-08-30$1.17B$1.17B0——
2013-08-29$1.15B$1.15B0——
2013-08-28$1.1B$1.1B0——
2013-08-27$1.1B$1.1B0——
2013-08-26$950.25M$950.25M0——
2013-08-23$894M$894M0——
2013-08-22$931M$931M0——
2013-08-21$977.75M$977.75M0——
2013-08-20$942.5M$942.5M0——
2013-08-19$967.5M$967.5M0——
2013-08-16$918.25M$918.25M0——
2013-08-15$949.75M$949.75M0——
2013-08-14$865M$865M0——
2013-08-13$848.75M$848.75M0——
2013-08-12$864.25M$864.25M0——
2013-08-09$873.75M$873.75M0——
2013-08-08$848.25M$848.25M0——
2013-08-07$877.5M$877.5M0——
2013-08-06$860M$860M0——
2013-08-05$811.25M$811.25M0——
2013-08-02$833.25M$833.25M0——
2013-08-01$877.25M$877.25M0——
2013-07-31$935M$935M0——
2013-07-30$977.25M$977.25M0——
2013-07-29$1.01B$1.01B0——
2013-07-26$990.25M$990.25M0——
2013-07-25$999.75M$999.75M0——
2013-07-24$1.05B$1.05B0——
2013-07-23$1.02B$1.02B0——
2013-07-22$1.03B$1.03B0——
2013-07-19$1.08B$1.08B0——
2013-07-18$1.13B$1.13B0——
2013-07-17$1.17B$1.17B0——
2013-07-16$1.25B$1.25B0——
2013-07-15$1.19B$1.19B0——
2013-07-12$1.25B$1.25B0——
2013-07-11$1.22B$1.22B0——
2013-07-10$1.29B$1.29B0——
2013-07-09$1.32B$1.32B0——
2013-07-08$1.38B$1.38B0——
2013-07-05$1.51B$1.51B0——
2013-07-03$1.69B$1.69B0——
2013-07-02$1.73B$1.73B0——
2013-07-01$1.67B$1.67B0——
2013-06-28$1.79B$1.79B0——
2013-06-27$1.81B$1.81B0——
2013-06-26$1.97B$1.97B0——
2013-06-25$2.06B$2.06B0——
2013-06-24$2.19B$2.19B0——
2013-06-21$1.95B$1.95B0——
2013-06-20$2.11B$2.11B0——
2013-06-19$1.71B$1.71B0——
2013-06-18$1.71B$1.71B0——
2013-06-17$1.76B$1.76B0——
2013-06-14$1.84B$1.84B0——
2013-06-13$1.74B$1.74B0——
2013-06-12$1.93B$1.93B0——
2013-06-11$1.73B$1.73B0——
2013-06-10$1.53B$1.53B0——
2013-06-07$1.56B$1.56B0——
2013-06-06$1.72B$1.72B0——
2013-06-05$1.76B$1.76B0——
2013-06-04$1.62B$1.62B0——
2013-06-03$1.58B$1.58B0——
2013-05-31$1.58B$1.58B0——
2013-05-30$1.49B$1.49B0——
2013-05-29$1.49B$1.49B0——
2013-05-28$1.44B$1.44B0——
2013-05-24$1.53B$1.53B0——
2013-05-23$1.53B$1.53B0——
2013-05-22$1.51B$1.51B0——
2013-05-21$1.48B$1.48B0——
2013-05-20$1.45B$1.45B0——
2013-05-17$1.41B$1.41B0——
2013-05-16$1.49B$1.49B0——
2013-05-15$1.46B$1.46B0——
2013-05-14$1.44B$1.44B0——
2013-05-13$1.46B$1.46B0——
2013-05-10$1.48B$1.48B0——
2013-05-09$1.51B$1.51B0——
2013-05-08$1.46B$1.46B0——
2013-05-07$1.44B$1.44B0——
2013-05-06$1.47B$1.47B0——
2013-05-03$1.52B$1.52B0——
2013-05-02$1.59B$1.59B0——
2013-05-01$1.7B$1.7B0——
2013-04-30$1.58B$1.58B0——
2013-04-29$1.6B$1.6B0——
2013-04-26$1.62B$1.62B0——
2013-04-25$1.62B$1.62B0——
2013-04-24$1.6B$1.6B0——
2013-04-23$1.57B$1.57B0——
2013-04-22$1.76B$1.76B0——
2013-04-19$1.83B$1.83B0——
2013-04-18$2.14B$2.14B0——
2013-04-17$1.97B$1.97B0——
2013-04-16$1.6B$1.6B0——
2013-04-15$1.94B$1.94B0——
2013-04-12$1.57B$1.57B0——
2013-04-11$1.63B$1.63B0——
2013-04-10$1.64B$1.64B0——
2013-04-09$1.74B$1.74B0——
2013-04-08$1.79B$1.79B0——
2013-04-05$1.89B$1.89B0——
2013-04-04$1.88B$1.88B0——
2013-04-03$1.94B$1.94B0——
2013-04-02$1.81B$1.81B0——
2013-04-01$1.93B$1.93B0——
2013-03-28$1.92B$1.92B0——
2013-03-27$1.94B$1.94B0——
2013-03-26$1.9B$1.9B0——
2013-03-25$2B$2B0——
2013-03-22$2.06B$2.06B0——
2013-03-21$2.07B$2.07B0——
2013-03-20$1.96B$1.96B0——
2013-03-19$2.2B$2.2B0——
2013-03-18$2.2B$2.2B0——
2013-03-15$1.98B$1.98B0——
2013-03-14$1.99B$1.99B0——
2013-03-13$2.06B$2.06B0——
2013-03-12$2.09B$2.09B0——
2013-03-11$2.03B$2.03B0——
2013-03-08$2.22B$2.22B0——
2013-03-07$2.28B$2.28B0——
2013-03-06$2.37B$2.37B0——
2013-03-05$2.35B$2.35B0——
2013-03-04$2.52B$2.52B0——
2013-03-01$2.82B$2.82B0——
2013-02-28$2.73B$2.73B0——
2013-02-27$2.58B$2.58B0——
2013-02-26$3B$3B0——
2013-02-25$3.16B$3.16B0——
2013-02-22$2.48B$2.48B0——
2013-02-21$2.66B$2.66B0——
2013-02-20$2.58B$2.58B0——
2013-02-19$2.19B$2.19B0——
2013-02-15$2.4B$2.4B0——
2013-02-14$2.44B$2.44B0——
2013-02-13$2.52B$2.52B0——
2013-02-12$2.48B$2.48B0——
2013-02-11$2.53B$2.53B0——
2013-02-08$2.63B$2.63B0——
2013-02-07$2.73B$2.73B0——
2013-02-06$2.76B$2.76B0——
2013-02-05$2.78B$2.78B0——
2013-02-04$3.02B$3.02B0——
2013-02-01$2.66B$2.66B0——
2013-01-31$2.96B$2.96B0——
2013-01-30$2.95B$2.95B0——
2013-01-29$2.61B$2.61B0——
2013-01-28$2.79B$2.79B0——
2013-01-25$2.64B$2.64B0——
2013-01-24$2.6B$2.6B0——
2013-01-23$2.57B$2.57B0——
2013-01-22$2.72B$2.72B0——
2013-01-18$2.89B$2.89B0——
2013-01-17$3.31B$3.31B0——
2013-01-16$3.28B$3.28B0——
2013-01-15$3.42B$3.42B0——
2013-01-14$3.43B$3.43B0——
2013-01-11$3.54B$3.54B0——
2013-01-10$3.57B$3.57B0——
2013-01-09$3.74B$3.74B0——
2013-01-08$3.74B$3.74B0——
2013-01-07$3.82B$3.82B0——
2013-01-04$3.82B$3.82B0——
2013-01-03$3.98B$3.98B0——
2013-01-02$4.02B$4.02B0——