Skip to main content

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

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.70 81.90 74.30 75.20 4,395,948 -4.70(-5.88%)
Nov 29, 2022 80.80 82.30 79.30 79.90 2,521,198 -1.70(-2.08%)
Nov 28, 2022 79.80 82.50 78.20 81.60 2,768,346 +4.20(+5.43%)
Nov 25, 2022 77.80 78.30 76.80 77.40 1,259,351 +0.60(+0.78%)
Nov 23, 2022 79.40 80.05 76.60 76.80 3,070,893 -2.60(-3.27%)
Nov 22, 2022 82.50 82.70 79.10 79.40 2,407,926 -4.40(-5.25%)
Nov 21, 2022 87.50 87.70 83.40 83.80 2,461,822 -3.50(-4.01%)
Nov 18, 2022 87.40 90.10 87.00 87.30 3,000,231 -1.50(-1.69%)
Nov 17, 2022 93.40 93.40 88.30 88.80 2,715,631 -1.20(-1.33%)
Nov 16, 2022 92.00 92.67 89.70 90.00 2,825,183 -3.50(-3.74%)
Nov 15, 2022 88.60 97.60 88.30 93.50 5,658,304 +1.60(+1.74%)
Nov 14, 2022 92.40 92.50 88.20 91.90 3,188,775 -0.10(-0.11%)
Nov 11, 2022 94.80 95.80 91.80 92.00 2,064,858 -1.70(-1.81%)
Nov 10, 2022 93.00 94.80 90.30 93.70 3,939,831 -8.20(-8.05%)
Nov 09, 2022 97.90 103.10 97.70 101.90 3,710,945 +4.30(+4.41%)
Nov 08, 2022 92.30 99.00 92.10 97.60 3,229,476 +4.20(+4.50%)
Nov 07, 2022 94.40 95.60 92.10 93.40 2,020,816 -1.70(-1.79%)
Nov 04, 2022 93.70 98.30 91.00 95.10 4,452,497 -2.00(-2.06%)
Nov 03, 2022 102.00 103.90 95.70 97.10 3,172,381 -3.00(-3.00%)
Nov 02, 2022 97.50 100.80 100.10 4,729,752 +3.70(+3.84%)
Nov 01, 2022 96.30 98.65 96.00 96.40 2,780,042 -1.70(-1.73%)
Oct 31, 2022 101.40 101.40 97.60 98.10 2,157,418 -2.20(-2.19%)
Oct 28, 2022 103.90 104.10 98.90 100.30 3,153,117 -3.60(-3.46%)
Oct 27, 2022 106.00 107.00 102.90 103.90 2,842,823 -3.20(-2.99%)
Oct 26, 2022 112.20 112.40 106.20 107.10 4,020,372 -3.70(-3.34%)
Oct 25, 2022 118.10 118.50 110.40 110.80 3,402,680 -6.90(-5.86%)
Oct 24, 2022 118.50 123.20 117.20 117.70 3,352,269 -3.00(-2.49%)
Oct 21, 2022 120.30 121.30 116.80 120.70 4,724,477 -0.80(-0.66%)
Oct 20, 2022 122.40 124.10 117.60 121.50 4,917,472 -2.20(-1.78%)
Oct 19, 2022 123.60 126.70 121.20 123.70 3,953,869 +1.60(+1.31%)
Oct 18, 2022 122.10 127.20 121.30 122.10 4,432,535 -4.00(-3.17%)
Oct 17, 2022 125.20 126.50 122.00 126.10 3,757,013 -5.30(-4.03%)
Oct 14, 2022 123.30 134.76 122.10 131.40 6,588,540 +4.50(+3.55%)
Oct 13, 2022 135.90 136.20 125.20 126.90 7,614,509 -5.60(-4.23%)
Oct 12, 2022 133.50 135.00 130.35 132.50 3,825,148 -2.40(-1.78%)
Oct 11, 2022 132.80 137.35 128.20 134.90 5,387,227 +3.20(+2.43%)
Oct 10, 2022 128.00 136.25 127.70 131.70 5,933,185 +4.60(+3.62%)
Oct 07, 2022 122.00 128.50 121.30 127.10 5,683,623 +7.60(+6.36%)
Oct 06, 2022 113.50 120.45 112.30 119.50 4,483,819 +5.00(+4.37%)
Oct 05, 2022 116.30 120.00 113.11 114.50 3,942,254 +1.40(+1.24%)
Oct 04, 2022 112.80 115.70 111.70 113.10 4,516,882 -6.90(-5.75%)
Oct 03, 2022 123.10 124.80 116.50 120.00 5,739,797 -8.50(-6.61%)
Sep 30, 2022 126.00 129.20 119.00 128.50 7,038,068 +3.60(+2.88%)
Sep 29, 2022 124.30 132.40 124.00 124.90 9,620,334 +5.40(+4.52%)
Sep 28, 2022 126.00 129.20 117.20 119.50 7,373,836 -7.80(-6.13%)
Sep 27, 2022 120.00 132.10 118.65 127.30 9,610,347 +2.50(+2.00%)
Sep 26, 2022 122.40 126.10 115.10 124.80 8,896,564 +6.50(+5.49%)
Sep 23, 2022 112.30 125.90 111.90 118.30 14,211,571 +9.60(+8.83%)
Sep 22, 2022 107.90 111.70 105.50 108.70 7,646,908 -0.50(-0.46%)
Sep 21, 2022 102.20 109.28 98.90 109.20 10,066,069 +4.60(+4.40%)
Sep 20, 2022 102.50 106.30 101.20 104.60 7,258,490 +5.20(+5.23%)
Sep 19, 2022 106.90 107.10 98.20 99.40 4,840,306 -4.60(-4.42%)
Sep 16, 2022 108.20 112.10 103.20 104.00 8,504,387 -0.10(-0.10%)
Sep 15, 2022 105.10 105.70 100.50 104.10 7,353,048 -0.50(-0.48%)
Sep 14, 2022 104.80 107.60 102.80 104.60 7,049,051 -0.60(-0.57%)
Sep 13, 2022 98.90 107.30 97.00 105.20 11,137,883 +12.50(+13.48%)
Sep 12, 2022 91.00 94.55 89.80 92.70 4,938,408 -0.80(-0.86%)
Sep 09, 2022 92.80 93.55 91.10 93.50 5,469,430 -1.50(-1.58%)
Sep 08, 2022 100.10 101.00 94.60 95.00 6,259,008 -2.30(-2.36%)
Sep 07, 2022 106.40 106.60 96.85 97.30 6,439,561 -8.70(-8.21%)
Sep 06, 2022 99.50 106.65 98.90 106.00 8,020,573 +3.20(+3.11%)
Sep 02, 2022 96.10 105.00 94.00 102.80 9,298,288 +1.50(+1.48%)
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.