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 )

38.98 +0.49 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 3972 4004 3875 3890 90,235 -194.00(-4.75%)
Mar 28, 2019 4178 4266 4066 4084 92,309 -134.00(-3.18%)
Mar 27, 2019 4111 4475 4071 4218 133,617 +88.00(+2.13%)
Mar 26, 2019 4230 4302 4090 4130 106,709 -357.00(-7.96%)
Mar 25, 2019 4470 4671 4347 4487 171,920 +8.00(+0.18%)
Mar 22, 2019 3942 4518 3882 4479 284,357 +665.00(+17.44%)
Mar 21, 2019 3978 3985 3753 3814 76,132 -82.00(-2.10%)
Mar 20, 2019 3842 3970 3716 3896 120,477 +52.00(+1.35%)
Mar 19, 2019 3707 3930 3692 3844 128,963 +46.00(+1.21%)
Mar 18, 2019 3831 3919 3753 3798 83,952 +19.00(+0.50%)
Mar 15, 2019 3867 3889 3713 3779 75,615 -121.00(-3.10%)
Mar 14, 2019 3999 4014 3881 3900 82,117 -97.00(-2.43%)
Mar 13, 2019 4023 4057 3946 3997 79,651 -61.00(-1.50%)
Mar 12, 2019 4174 4206 4056 4058 59,325 -182.00(-4.29%)
Mar 11, 2019 4620 4622 4220 4240 72,740 -514.00(-10.81%)
Mar 08, 2019 4938 5050 4750 4754 131,604 +45.00(+0.96%)
Mar 07, 2019 4535 4849 4527 4709 157,018 +262.00(+5.89%)
Mar 06, 2019 4265 4499 4265 4447 112,800 +180.00(+4.22%)
Mar 05, 2019 4209 4370 4189 4267 67,833 +29.00(+0.68%)
Mar 04, 2019 4010 4558 3938 4238 166,122 +150.00(+3.67%)
Mar 01, 2019 4216 4336 4083 4088 88,083 -286.00(-6.54%)
Feb 28, 2019 4400 4413 4260 4374 64,962 -16.00(-0.36%)
Feb 27, 2019 4448 4626 4334 4390 74,873 +10.00(+0.23%)
Feb 26, 2019 4419 4463 4276 4380 61,593 +56.00(+1.30%)
Feb 25, 2019 4056 4332 4000 4324 79,412 +111.00(+2.63%)
Feb 22, 2019 4354 4374 4200 4213 76,981 -249.00(-5.58%)
Feb 21, 2019 4412 4570 4295 4462 98,304 +70.00(+1.59%)
Feb 20, 2019 4606 4614 4379 4392 111,883 -261.00(-5.61%)
Feb 19, 2019 4773 4789 4570 4653 55,344 +4.00(+0.09%)
Feb 15, 2019 4755 4810 4635 4649 66,146 -237.00(-4.85%)
Feb 14, 2019 4941 5068 4764 4886 94,490 +117.00(+2.45%)
Feb 13, 2019 4736 4853 4700 4769 63,066 -25.00(-0.52%)
Feb 12, 2019 4750 4839 4703 4794 55,892 -133.00(-2.70%)
Feb 11, 2019 4904 5037 4850 4927 55,749 -73.00(-1.46%)
Feb 08, 2019 5272 5347 4996 5000 75,535 -93.00(-1.83%)
Feb 07, 2019 5075 5396 4963 5093 108,353 +248.00(+5.12%)
Feb 06, 2019 4845 4939 4762 4845 54,968 -56.00(-1.14%)
Feb 05, 2019 4894 4952 4728 4901 68,875 -53.00(-1.07%)
Feb 04, 2019 5167 5222 4920 4954 49,146 -249.00(-4.79%)
Feb 01, 2019 5258 5324 5155 5203 67,444 -86.00(-1.63%)
Jan 31, 2019 5613 5614 5276 5289 61,946 -339.00(-6.02%)
Jan 30, 2019 5886 6035 5612 5628 76,544 -386.00(-6.42%)
Jan 29, 2019 5937 6169 5867 6014 79,865 -47.00(-0.78%)
Jan 28, 2019 6012 6328 5998 6061 94,455 +364.00(+6.39%)
Jan 25, 2019 5834 5898 5667 5697 70,897 -349.00(-5.77%)
Jan 24, 2019 6380 6505 6015 6046 80,980 -304.00(-4.79%)
Jan 23, 2019 6266 6952 6252 6350 114,487 -100.00(-1.55%)
Jan 22, 2019 5784 6560 5758 6450 92,493 +765.00(+13.46%)
Jan 18, 2019 5650 5785 5516 5685 55,007 -212.00(-3.60%)
Jan 17, 2019 6062 6074 5765 5897 47,414 -87.00(-1.45%)
Jan 16, 2019 5741 5995 5703 5984 49,677 +158.00(+2.71%)
Jan 15, 2019 6198 6198 5812 5826 45,236 -410.00(-6.57%)
Jan 14, 2019 6470 6482 6097 6236 38,905 +31.00(+0.50%)
Jan 11, 2019 6686 6703 6205 6205 47,830 -337.00(-5.15%)
Jan 10, 2019 6810 6942 6533 6542 55,841 -110.00(-1.65%)
Jan 09, 2019 6792 6875 6514 6652 66,403 -228.00(-3.31%)
Jan 08, 2019 6914 7275 6848 6880 55,377 -215.00(-3.03%)
Jan 07, 2019 7240 7410 6959 7095 43,430 -259.00(-3.52%)
Jan 04, 2019 7825 7921 7318 7354 76,881 -976.00(-11.72%)
Jan 03, 2019 8031 8596 7990 8330 87,933 +538.00(+6.90%)
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.