Skip to main content

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

25.27 -0.31 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4800 5400 4605 4770 384,249 -345.00(-6.74%)
Feb 25, 2021 4265 5300 4165 5115 508,089 +975.00(+23.55%)
Feb 24, 2021 4570 4640 4120 4140 190,399 -255.00(-5.80%)
Feb 23, 2021 4725 5075 4385 4395 329,820 -285.00(-6.09%)
Feb 22, 2021 4630 4690 4430 4680 187,442 +275.00(+6.24%)
Feb 19, 2021 4590 4620 4330 4405 215,000 -270.00(-5.78%)
Feb 18, 2021 4825 4910 4595 4675 180,795 +55.00(+1.19%)
Feb 17, 2021 4890 5010 4610 4620 209,839 -160.00(-3.35%)
Feb 16, 2021 4735 4855 4635 4780 167,416 +70.00(+1.49%)
Feb 12, 2021 5020 5045 4685 4710 207,305 -245.00(-4.94%)
Feb 11, 2021 5030 5300 4945 4955 204,836 -170.00(-3.32%)
Feb 10, 2021 4955 5345 4940 5125 252,906 +120.00(+2.40%)
Feb 09, 2021 5070 5125 4910 5005 127,250 +15.00(+0.30%)
Feb 08, 2021 5000 5110 4985 4990 120,516 -35.00(-0.70%)
Feb 05, 2021 5015 5195 5015 5025 131,434 -35.00(-0.69%)
Feb 04, 2021 5235 5250 5055 5060 162,122 -355.00(-6.56%)
Feb 03, 2021 5665 5795 5395 5415 126,577 -445.00(-7.59%)
Feb 02, 2021 6225 6250 5760 5860 131,878 -860.00(-12.80%)
Feb 01, 2021 6820 7445 6555 6720 199,542 -600.00(-8.20%)
Jan 29, 2021 6945 7685 6382 7320 325,682 +600.00(+8.93%)
Jan 28, 2021 6475 6940 6190 6720 207,774 -215.00(-3.10%)
Jan 27, 2021 5700 7075 5685 6935 369,057 +1660.00(+31.47%)
Jan 26, 2021 5275 5345 5130 5275 134,678 -150.00(-2.76%)
Jan 25, 2021 5180 5745 5125 5425 231,783 +330.00(+6.48%)
Jan 22, 2021 5190 5230 5015 5095 125,706 +95.00(+1.90%)
Jan 21, 2021 5070 5195 5000 5000 119,489 -65.00(-1.28%)
Jan 20, 2021 5115 5230 5025 5065 125,502 -145.00(-2.78%)
Jan 19, 2021 5240 5365 5170 5210 110,396 -240.00(-4.40%)
Jan 15, 2021 5355 5635 5250 5450 183,455 +205.00(+3.91%)
Jan 14, 2021 5090 5290 5000 5245 105,547 +85.00(+1.65%)
Jan 13, 2021 5280 5335 5090 5160 113,988 -125.00(-2.37%)
Jan 12, 2021 5370 5615 5255 5285 115,698 -260.00(-4.69%)
Jan 11, 2021 5385 5590 5260 5545 135,162 +440.00(+8.62%)
Jan 08, 2021 5125 5375 5050 5105 151,409 -70.00(-1.35%)
Jan 07, 2021 5310 5355 5170 5175 125,282 -500.00(-8.81%)
Jan 06, 2021 5640 5895 5190 5675 263,800 -60.00(-1.05%)
Jan 05, 2021 6240 6240 5650 5735 141,063 -280.00(-4.66%)
Jan 04, 2021 5320 6285 5310 6015 216,590 +690.00(+12.96%)
Dec 31, 2020 5325 5325 5325 81,575 -25.00(-0.47%)
Dec 30, 2020 5600 5640 5305 5350 81,575 -290.00(-5.14%)
Dec 29, 2020 5240 5800 5230 5640 111,505 +295.00(+5.52%)
Dec 28, 2020 5260 5360 5225 5345 48,096 -35.00(-0.65%)
Dec 24, 2020 5505 5510 5380 5380 40,980 -250.00(-4.44%)
Dec 23, 2020 5800 5815 5465 5630 85,234 -355.00(-5.93%)
Dec 22, 2020 6040 6170 5940 5985 76,661 -140.00(-2.29%)
Dec 21, 2020 6320 6650 5965 6125 169,075 +615.00(+11.16%)
Dec 18, 2020 5405 5735 5400 5510 96,514 +170.00(+3.18%)
Dec 17, 2020 5475 5515 5270 5340 66,842 -115.00(-2.11%)
Dec 16, 2020 5725 5800 5450 5455 60,262 -285.00(-4.97%)
Dec 15, 2020 5950 6060 5725 5740 74,914 -440.00(-7.12%)
Dec 14, 2020 5660 6180 5590 6180 77,913 +210.00(+3.52%)
Dec 11, 2020 5850 6190 5725 5970 125,093 +330.00(+5.85%)
Dec 10, 2020 5630 5700 5415 5640 92,164 +70.00(+1.26%)
Dec 09, 2020 5190 5640 5130 5570 138,332 +285.00(+5.39%)
Dec 08, 2020 5635 5650 5275 5285 65,399 -275.00(-4.95%)
Dec 07, 2020 5610 5660 5535 5560 50,823 +30.00(+0.54%)
Dec 04, 2020 5570 5580 5450 5530 56,373 -145.00(-2.56%)
Dec 03, 2020 5500 5750 5475 5675 56,135 +80.00(+1.43%)
Dec 02, 2020 5660 5665 5420 5595 73,410 -50.00(-0.89%)
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.