Skip to main content

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

6.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 70.00 71.10 68.60 68.60 3,139,304 -0.30(-0.44%)
Dec 29, 2022 68.50 69.10 67.50 68.90 2,580,446 -1.50(-2.13%)
Dec 28, 2022 69.40 70.70 67.55 70.40 3,294,507 +0.20(+0.28%)
Dec 27, 2022 70.60 72.50 69.60 70.20 2,765,184 -0.40(-0.57%)
Dec 23, 2022 73.20 74.30 69.60 70.60 3,310,306 -2.90(-3.95%)
Dec 22, 2022 68.70 78.30 68.20 73.50 6,964,837 +5.40(+7.93%)
Dec 21, 2022 69.50 70.00 67.40 68.10 2,950,021 -4.00(-5.55%)
Dec 20, 2022 73.20 75.10 70.75 72.10 3,259,465 -0.90(-1.23%)
Dec 19, 2022 74.90 75.20 71.00 73.00 4,222,546 -2.80(-3.69%)
Dec 16, 2022 77.70 79.10 74.20 75.80 4,818,272 +0.30(+0.40%)
Dec 15, 2022 70.90 77.60 70.00 75.50 5,480,119 +6.70(+9.74%)
Dec 14, 2022 72.20 73.65 68.20 68.80 5,128,544 -3.60(-4.97%)
Dec 13, 2022 70.90 76.80 70.50 72.40 4,748,765 -5.30(-6.82%)
Dec 12, 2022 77.80 78.55 76.20 77.70 2,258,448 -0.60(-0.77%)
Dec 09, 2022 76.00 78.40 75.20 78.30 3,117,196 +2.90(+3.85%)
Dec 08, 2022 77.60 79.00 74.80 75.40 2,769,816 -2.70(-3.46%)
Dec 07, 2022 77.00 78.90 76.00 78.10 3,347,783 +1.90(+2.49%)
Dec 06, 2022 72.40 77.20 71.40 76.20 3,749,889 +3.00(+4.10%)
Dec 05, 2022 72.70 75.10 70.90 73.20 3,874,125 +2.00(+2.81%)
Dec 02, 2022 75.70 75.70 71.00 71.20 3,707,725 -2.00(-2.73%)
Dec 01, 2022 74.90 77.30 73.00 73.20 3,472,642 -2.00(-2.66%)
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%)
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.