Cboe BZX · UVXY · ETF
ProShares Trust II (UVXY) ETF price history
Every Cboe BZX trading session of ProShares Trust II from Oct 4, 2011 to Sep 28, 2026: 3,767 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UVXY adjusted close, 2011 to 2026
- $514,500,001,792
- All time high, 2011
- $70.60
- 52 week high, $16.55 low
- 3,767
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
UVXY key facts
- ProShares Trust II (UVXY) closed at $17.08 on Sep 28, 2026 on Cboe BZX.
- UVXY's all time high close is $514,500,001,792, set on Oct 4, 2011; its all time low close is $16.63 on Sep 22, 2026.
- UVXY's 52 week range is $16.55 to $70.60.
- UVXY returned -67.0% over the year to Sep 28, 2026 and -99.7% over five years.
- Over ten years UVXY returned -100%, -71.0% a year compounded.
- UVXY's deepest drawdown was -100.0% from Oct 4, 2011 to Sep 22, 2026.
- DataCedar holds 3,767 daily sessions of UVXY history from Oct 4, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UVXY price chart, 2011 to 2026
UVXY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -37.3% |
| 6 months | -72.3% |
| Year to date | -51.8% |
| 1 year | -67.0% |
| 3 years | -95.7% |
| 5 years | -99.7% |
| 10 years | -100.0% |
| Since Oct 4, 2011 | -100.0% |
| Compound annual growth, 15.0 years | -80.0% |
UVXY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $514,500,001,792 on Oct 4, 2011
- All time low close
- $16.63 on Sep 22, 2026
- 52 week high
- $70.60 on Oct 17, 2025
- 52 week low
- $16.55 on Sep 22, 2026
- Deepest drawdown
- -100.0% from Oct 4, 2011 to Sep 22, 2026, not yet recovered
- Best single session
- +66.2% on Feb 5, 2018
- Worst single session
- -33.4% on Feb 6, 2018
- Volatility, 1 year annualised
- 84.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2018, +60%
- Worst calendar year
- 2012, -97%
UVXY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.86 | $62.53 | $16.55 | $17.08 | -52.5% | 1.5B | 185 |
| 2025 | $101.30 | $266.05 | $34.95 | $35.93 | -65.3% | 1.3B | 250 |
| 2024 | $218.75 | $329.35 | $91.70 | $103.60 | -50.9% | 464.7M | 252 |
| 2023 | $1,695 | $1,823 | $207.50 | $211.00 | -87.7% | 121M | 250 |
| 2022 | $3,043 | $5,868 | $1,685 | $1,715 | -44.8% | 66.2M | 251 |
| 2021 | $26,600 | $38,425 | $3,045 | $3,108 | -88.3% | 25.5M | 252 |
| 2020 | $30,900 | $337,500 | $25,650 | $26,625 | -17.4% | 3M | 253 |
| 2019 | $215,000 | $216,200 | $31,100 | $32,225 | -84.2% | 1.2M | 252 |
| 2018 | $125,750 | $377,250 | $87,600 | $204,325 | +60.1% | 808.9K | 251 |
| 2017 | $2,007,500 | $2,035,000 | $121,875 | $127,625 | -94.2% | 325.8K | 251 |
| 2016 | $41,162,500 | $77,400,000 | $1,875,000 | $2,187,500 | -93.8% | 20.5K | 252 |
| 2015 | $146,500,000 | $212,562,496 | $29,787,500 | $35,437,500 | -77.5% | 2.8K | 252 |
| 2014 | $432,000,000 | $677,562,496 | $110,125,000 | $157,187,504 | -62.5% | 332 | 252 |
| 2013 | $4,180,000,000 | $4,460,000,256 | $391,500,000 | $419,500,000 | -92.0% | 16 | 252 |
| 2012 | $165,600,002,048 | $170,550,001,664 | $4,335,000,064 | $5,224,999,936 | -97.1% | 0 | 250 |
| 2011 | $606,749,982,720 | $612,000,006,144 | $152,549,998,592 | $182,399,991,808 | n/a | 0 | 62 |
UVXY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.08 | -5.0% |
| August 2026 | $17.97 | -22.8% |
| July 2026 | $23.27 | -6.5% |
| June 2026 | $24.89 | -13.5% |
| May 2026 | $28.77 | -21.2% |
| April 2026 | $36.49 | -30.2% |
| March 2026 | $52.30 | +31.9% |
| February 2026 | $39.65 | +6.5% |
| January 2026 | $37.23 | +3.6% |
| December 2025 | $35.93 | -24.5% |
| November 2025 | $47.59 | -10.3% |
| October 2025 | $53.05 | +1.6% |
About the UVXY data
Daily bars. 3,767 sessions from Oct 4, 2011 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UVXY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
UVXY share price history
