Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 28065 28070 26380 26445 12,389 -1695.00(-6.02%)
Jan 30, 2019 29430 30175 28060 28140 15,308 -1930.00(-6.42%)
Jan 29, 2019 29685 30845 29335 30070 15,973 -235.00(-0.78%)
Jan 28, 2019 30060 31640 29990 30305 18,891 +1820.00(+6.39%)
Jan 25, 2019 29170 29490 28335 28485 14,179 -1745.00(-5.77%)
Jan 24, 2019 31900 32525 30075 30230 16,196 -1520.00(-4.79%)
Jan 23, 2019 31330 34760 31260 31750 22,897 -500.00(-1.55%)
Jan 22, 2019 28920 32800 28790 32250 18,498 +3825.00(+13.46%)
Jan 18, 2019 28250 28925 27580 28425 11,001 -1060.00(-3.60%)
Jan 17, 2019 30310 30370 28825 29485 9,482 -435.00(-1.45%)
Jan 16, 2019 28705 29975 28515 29920 9,935 +790.00(+2.71%)
Jan 15, 2019 30990 30990 29060 29130 9,047 -2050.00(-6.57%)
Jan 14, 2019 32350 32410 30485 31180 7,781 +155.00(+0.50%)
Jan 11, 2019 33430 33515 31025 31025 9,566 -1685.00(-5.15%)
Jan 10, 2019 34050 34710 32665 32710 11,168 -550.00(-1.65%)
Jan 09, 2019 33960 34375 32570 33260 13,280 -1140.00(-3.31%)
Jan 08, 2019 34570 36375 34240 34400 11,075 -1075.00(-3.03%)
Jan 07, 2019 36200 37050 34795 35475 8,686 -1295.00(-3.52%)
Jan 04, 2019 39125 39605 36590 36770 15,376 -4880.00(-11.72%)
Jan 03, 2019 40155 42980 39950 41650 17,586 +2690.00(+6.90%)
Jan 02, 2019 43000 43240 38715 38960 14,962 -1905.00(-4.66%)
Dec 31, 2018 41540 42340 40750 40865 12,970 -2455.00(-5.67%)
Dec 28, 2018 43375 45330 41800 43320 15,844 +55.00(+0.13%)
Dec 27, 2018 44390 47475 42775 43265 19,990 +2520.00(+6.18%)
Dec 26, 2018 43830 45450 40505 40745 19,460 -3295.00(-7.48%)
Dec 24, 2018 41865 44215 41555 44040 16,069 +2745.00(+6.65%)
Dec 21, 2018 38260 41885 37420 41295 27,387 +2935.00(+7.65%)
Dec 20, 2018 36860 39935 35905 38360 28,771 +2955.00(+8.35%)
Dec 19, 2018 35660 37145 33000 35405 20,944 -450.00(-1.26%)
Dec 18, 2018 34425 37190 34370 35855 13,831 +320.00(+0.90%)
Dec 17, 2018 33425 36470 32710 35535 18,003 +2600.00(+7.89%)
Dec 14, 2018 32190 33345 31610 32935 13,294 +1815.00(+5.83%)
Dec 13, 2018 31125 32230 30585 31120 11,919 -735.00(-2.31%)
Dec 12, 2018 30860 31935 30305 31855 12,670 -390.00(-1.21%)
Dec 11, 2018 30815 33900 30635 32245 16,495 -335.00(-1.03%)
Dec 10, 2018 32820 35250 31880 32580 18,213 -100.00(-0.31%)
Dec 07, 2018 29695 33500 28685 32680 23,329 +3245.00(+11.02%)
Dec 06, 2018 31955 34250 29310 29435 25,552 +945.00(+3.32%)
Dec 04, 2018 24250 29255 23540 28490 24,125 +4590.00(+19.21%)
Dec 03, 2018 23255 24410 23085 23900 12,115 -2215.00(-8.48%)
Nov 30, 2018 27520 27700 25825 26115 7,415 -1160.00(-4.25%)
Nov 29, 2018 27140 28690 26625 27275 9,836 +820.00(+3.10%)
Nov 28, 2018 27090 28095 26100 26455 9,301 -1235.00(-4.46%)
Nov 27, 2018 28970 29380 27525 27690 9,146 -820.00(-2.88%)
Nov 26, 2018 30095 30140 28465 28510 8,869 -2630.00(-8.45%)
Nov 23, 2018 31670 32015 30670 31140 4,836 +395.00(+1.28%)
Nov 21, 2018 30745 30745 30745 0 -1175.00(-3.68%)
Nov 20, 2018 32135 33075 31180 31920 19,444 +2455.00(+8.33%)
Nov 19, 2018 27070 29690 26730 29465 15,043 +2405.00(+8.89%)
Nov 16, 2018 29830 30200 26890 27060 13,837 -2010.00(-6.91%)
Nov 15, 2018 30350 31450 28765 29070 18,032 -435.00(-1.47%)
Nov 14, 2018 27535 30750 27470 29505 20,560 +1060.00(+3.73%)
Nov 13, 2018 28100 29595 27270 28445 25,296 +395.00(+1.41%)
Nov 12, 2018 25090 28370 24950 28050 22,015 +3055.00(+12.22%)
Nov 09, 2018 24590 26045 24325 24995 17,547 +1045.00(+4.36%)
Nov 08, 2018 24210 24525 23100 23950 10,216 -285.00(-1.18%)
Nov 07, 2018 25630 25695 24175 24235 11,250 -2915.00(-10.74%)
Nov 06, 2018 28575 28675 27130 27150 8,240 -1425.00(-4.99%)
Nov 05, 2018 29085 29395 28080 28575 8,448 -280.00(-0.97%)
Nov 02, 2018 28005 30635 27305 28855 20,432 +120.00(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.