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 2026-09-03
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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.19M$2.19M139——
2016-12-29$2.1M$2.1M158——
2016-12-28$2.04M$2.04M105——
2016-12-27$1.91M$1.91M49——
2016-12-23$1.96M$1.96M58——
2016-12-22$1.97M$1.97M87——
2016-12-21$1.92M$1.92M75——
2016-12-20$1.98M$1.98M88——
2016-12-19$2.06M$2.06M103——
2016-12-16$2.21M$2.21M106——
2016-12-15$2.27M$2.27M100——
2016-12-14$2.34M$2.34M215——
2016-12-13$2.36M$2.36M106——
2016-12-12$2.31M$2.31M99——
2016-12-09$2.29M$2.29M115——
2016-12-08$2.33M$2.33M191——
2016-12-07$2.32M$2.32M150——
2016-12-06$2.3M$2.3M109——
2016-12-05$2.48M$2.48M132——
2016-12-02$2.86M$2.86M146——
2016-12-01$2.86M$2.86M162——
2016-11-30$2.65M$2.65M122——
2016-11-29$2.65M$2.65M85——
2016-11-28$2.69M$2.69M108——
2016-11-25$2.64M$2.64M37——
2016-11-23$2.67M$2.67M83——
2016-11-22$2.67M$2.67M99——
2016-11-21$2.63M$2.63M102——
2016-11-18$2.88M$2.88M95——
2016-11-17$2.9M$2.9M106——
2016-11-16$3.1M$3.1M108——
2016-11-15$3.08M$3.08M162——
2016-11-14$3.36M$3.36M181——
2016-11-11$3.39M$3.39M212——
2016-11-10$3.55M$3.55M351——
2016-11-09$3.39M$3.39M408——
2016-11-08$3.57M$3.57M200——
2016-11-07$3.83M$3.83M193——
2016-11-04$5.1M$5.1M251——
2016-11-03$5.1M$5.1M251——
2016-11-02$4.58M$4.58M230——
2016-11-01$4.39M$4.39M299——
2016-10-31$4.15M$4.15M132——
2016-10-28$3.97M$3.97M249——
2016-10-27$3.66M$3.66M115——
2016-10-26$3.53M$3.53M121——
2016-10-25$3.36M$3.36M113——
2016-10-24$3.31M$3.31M96——
2016-10-21$3.56M$3.56M121——
2016-10-20$3.71M$3.71M144——
2016-10-19$3.82M$3.82M105——
2016-10-18$4.01M$4.01M111——
2016-10-17$4.35M$4.35M116——
2016-10-14$4.4M$4.4M169——
2016-10-13$4.49M$4.49M248——
2016-10-12$4.23M$4.23M168——
2016-10-11$4.21M$4.21M207——
2016-10-10$3.8M$3.8M81——
2016-10-07$3.97M$3.97M143——
2016-10-06$3.96M$3.96M107——
2016-10-05$4.04M$4.04M106——
2016-10-04$4.1M$4.1M212——
2016-10-03$4.11M$4.11M127——
2016-09-30$4.16M$4.16M180——
2016-09-29$4.5M$4.5M292——
2016-09-28$4.01M$4.01M122——
2016-09-27$4.1M$4.1M126——
2016-09-26$4.57M$4.57M165——
2016-09-23$4.12M$4.12M105——
2016-09-22$4.05M$4.05M107——
2016-09-21$4.35M$4.35M204——
2016-09-20$5.15M$5.15M104——
2016-09-19$5.23M$5.23M134——
2016-09-16$5.52M$5.52M194——
2016-09-15$5.66M$5.66M153——
2016-09-14$6.13M$6.13M224——
2016-09-13$6.16M$6.16M368——
2016-09-12$4.85M$4.85M286——
2016-09-09$5.61M$5.61M306——
2016-09-08$4.23M$4.23M95——
2016-09-07$4.2M$4.2M86——
2016-09-06$4.33M$4.33M102——
2016-09-02$4.57M$4.57M119——
2016-09-01$4.91M$4.91M125——
2016-08-31$4.96M$4.96M124——
2016-08-30$4.91M$4.91M95——
2016-08-29$5M$5M90——
2016-08-26$5.21M$5.21M260——
2016-08-25$5.17M$5.17M113——
2016-08-24$5.17M$5.17M121——
2016-08-23$4.95M$4.95M85——
2016-08-22$4.98M$4.98M121——
2016-08-19$4.94M$4.94M92——
2016-08-18$4.9M$4.9M89——
2016-08-17$5.08M$5.08M131——
2016-08-16$5.36M$5.36M97——
2016-08-15$5.01M$5.01M73——
2016-08-12$5.18M$5.18M96——
2016-08-11$5.28M$5.28M91——
2016-08-10$5.33M$5.33M142——
2016-08-09$5.09M$5.09M124——
2016-08-08$5.26M$5.26M70——
2016-08-05$5.51M$5.51M119——
2016-08-04$5.92M$5.92M103——
2016-08-03$6.26M$6.26M91——
2016-08-02$6.58M$6.58M185——
2016-08-01$6.11M$6.11M116——
2016-07-29$6.34M$6.34M95——
2016-07-28$6.81M$6.81M94——
2016-07-27$7.06M$7.06M104——
2016-07-26$7.41M$7.41M87——
2016-07-25$7.55M$7.55M83——
2016-07-22$7.63M$7.63M35——
2016-07-21$8.01M$8.01M46——
2016-07-20$7.6M$7.6M34——
2016-07-19$8.01M$8.01M34——
2016-07-18$8.05M$8.05M38——
2016-07-15$8.36M$8.36M52——
2016-07-14$8.43M$8.43M41——
2016-07-13$8.48M$8.48M41——
2016-07-12$8.75M$8.75M35——
2016-07-11$9.16M$9.16M30——
2016-07-08$9.15M$9.15M44——
2016-07-07$10.4M$10.4M46——
2016-07-06$10.86M$10.86M53——
2016-07-05$11.45M$11.45M49——
2016-07-01$11.06M$11.06M57——
2016-06-30$11.79M$11.79M51——
2016-06-29$12.61M$12.61M50——
2016-06-28$14.29M$14.29M60——
2016-06-27$18.4M$18.4M85——
2016-06-24$18.69M$18.69M98——
2016-06-23$13M$13M53——
2016-06-22$16.15M$16.15M54——
2016-06-21$15.09M$15.09M43——
2016-06-20$14.94M$14.94M43——
2016-06-17$17.4M$17.4M44——
2016-06-16$17.43M$17.43M57——
2016-06-15$18.41M$18.41M49——
2016-06-14$18.76M$18.76M97——
2016-06-13$19.63M$19.63M73——
2016-06-10$15.11M$15.11M48——
2016-06-09$12.79M$12.79M31——
2016-06-08$12.31M$12.31M29——
2016-06-07$12.24M$12.24M29——
2016-06-06$12.18M$12.18M35——
2016-06-03$12.49M$12.49M45——
2016-06-02$12.63M$12.63M30——
2016-06-01$13.34M$13.34M35——
2016-05-31$13.56M$13.56M35——
2016-05-27$13.56M$13.56M25——
2016-05-26$14.36M$14.36M26——
2016-05-25$14.68M$14.68M28——
2016-05-24$15.25M$15.25M36——
2016-05-23$16.7M$16.7M27——
2016-05-20$16.88M$16.88M35——
2016-05-19$18.15M$18.15M58——
2016-05-18$17.98M$17.98M59——
2016-05-17$18.11M$18.11M34——
2016-05-16$16.63M$16.63M30——
2016-05-13$18.29M$18.29M41——
2016-05-12$17.04M$17.04M40——
2016-05-11$17.48M$17.48M27——
2016-05-10$16.41M$16.41M29——
2016-05-09$18.18M$18.18M30——
2016-05-06$19.09M$19.09M36——
2016-05-05$20.95M$20.95M35——
2016-05-04$20.99M$20.99M38——
2016-05-03$20.45M$20.45M32——
2016-05-02$18.81M$18.81M32——
2016-04-29$21.28M$21.28M55——
2016-04-28$19.96M$19.96M39——
2016-04-27$17.85M$17.85M33——
2016-04-26$19.05M$19.05M24——
2016-04-25$19.86M$19.86M32——
2016-04-22$19.39M$19.39M31——
2016-04-21$20.44M$20.44M36——
2016-04-20$19.7M$19.7M36——
2016-04-19$19.49M$19.49M31——
2016-04-18$19.04M$19.04M34——
2016-04-15$21.8M$21.8M27——
2016-04-14$22.41M$22.41M25——
2016-04-13$22.58M$22.58M31——
2016-04-12$25.1M$25.1M39——
2016-04-11$26.96M$26.96M24——
2016-04-08$26.15M$26.15M29——
2016-04-07$27.59M$27.59M26——
2016-04-06$23.35M$23.35M24——
2016-04-05$26.71M$26.71M30——
2016-04-04$23.96M$23.96M23——
2016-04-01$22.78M$22.78M28——
2016-03-31$24.16M$24.16M23——
2016-03-30$23.89M$23.89M20——
2016-03-29$25.14M$25.14M25——
2016-03-28$28.41M$28.41M18——
2016-03-24$29.16M$29.16M26——
2016-03-23$29.48M$29.48M25——
2016-03-22$26.95M$26.95M23——
2016-03-21$27.69M$27.69M21——
2016-03-18$29.38M$29.38M23——
2016-03-17$29.86M$29.86M26——
2016-03-16$31.79M$31.79M25——
2016-03-15$34.24M$34.24M14——
2016-03-14$33.38M$33.38M14——
2016-03-11$34.53M$34.53M20——
2016-03-10$38.33M$38.33M27——
2016-03-09$39.8M$39.8M16——
2016-03-08$40.84M$40.84M20——
2016-03-07$37.98M$37.98M20——
2016-03-04$37.81M$37.81M20——
2016-03-03$36.98M$36.98M20——
2016-03-02$39.61M$39.61M13——
2016-03-01$41.19M$41.19M18——
2016-02-29$49.68M$49.68M18——
2016-02-26$48.26M$48.26M23——
2016-02-25$47.03M$47.03M20——
2016-02-24$50.5M$50.5M29——
2016-02-23$51.19M$51.19M16——
2016-02-22$46.54M$46.54M16——
2016-02-19$52.44M$52.44M22——
2016-02-18$55.34M$55.34M20——
2016-02-17$55.75M$55.75M12——
2016-02-16$60.45M$60.45M22——
2016-02-12$66.58M$66.58M24——
2016-02-11$72.55M$72.55M32——
2016-02-10$64.73M$64.73M23——
2016-02-09$63.56M$63.56M27——
2016-02-08$62.58M$62.58M24——
2016-02-05$57M$57M25——
2016-02-04$52.88M$52.88M22——
2016-02-03$51.95M$51.95M31——
2016-02-02$53.04M$53.04M23——
2016-02-01$46.93M$46.93M21——
2016-01-29$48.09M$48.09M22——
2016-01-28$52.51M$52.51M23——
2016-01-27$56.28M$56.28M27——
2016-01-26$51.96M$51.96M18——
2016-01-25$57.43M$57.43M16——
2016-01-22$52.33M$52.33M17——
2016-01-21$62.93M$62.93M31——
2016-01-20$63.3M$63.3M37——
2016-01-19$60.45M$60.45M32——
2016-01-15$60.19M$60.19M29——
2016-01-14$50.08M$50.08M32——
2016-01-13$54.33M$54.33M37——
2016-01-12$45.21M$45.21M33——
2016-01-11$49.88M$49.88M43——
2016-01-08$53.53M$53.53M39——
2016-01-07$48.55M$48.55M38——
2016-01-06$39.91M$39.91M29——
2016-01-05$37.66M$37.66M25——
2016-01-04$39.95M$39.95M35——

Research interface only. Not investment advice. Prices are a checked-in snapshot, not live quotes.