Skip to main content

Trust Ultra VIX Short Term Futures ETF (NY: UVXY )

14.39 -0.40 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.64 13.57 12.58 13.46 50,960,228 +0.91(+7.25%)
Mar 30, 2022 12.46 13.12 12.16 12.55 54,444,080 +0.22(+1.78%)
Mar 29, 2022 12.70 12.81 12.20 12.33 70,786,224 -0.92(-6.94%)
Mar 28, 2022 13.77 14.60 13.23 13.25 59,961,536 -0.34(-2.50%)
Mar 25, 2022 14.00 14.55 13.53 13.59 53,641,644 -0.55(-3.89%)
Mar 24, 2022 14.63 14.90 13.99 14.14 40,089,720 -0.51(-3.48%)
Mar 23, 2022 15.33 15.50 14.57 14.65 45,171,760 -0.07(-0.48%)
Mar 22, 2022 14.70 14.94 14.48 14.72 40,671,708 -0.37(-2.45%)
Mar 21, 2022 15.34 15.94 14.51 15.09 54,215,172 -0.24(-1.57%)
Mar 18, 2022 17.00 17.19 15.19 15.33 54,950,096 -1.29(-7.76%)
Mar 17, 2022 17.06 17.27 16.21 16.62 40,409,304 -0.43(-2.52%)
Mar 16, 2022 18.84 19.33 16.86 17.05 69,845,120 -2.92(-14.62%)
Mar 15, 2022 20.58 21.35 18.95 19.97 63,366,392 -0.91(-4.36%)
Mar 14, 2022 19.83 21.80 18.92 20.88 75,633,960 +0.96(+4.82%)
Mar 11, 2022 18.48 20.04 18.42 19.92 52,345,408 +0.55(+2.84%)
Mar 10, 2022 21.15 21.31 19.34 19.37 56,108,488 -1.38(-6.65%)
Mar 09, 2022 20.34 20.98 19.83 20.75 63,394,680 -1.26(-5.72%)
Mar 08, 2022 22.19 23.47 20.31 22.01 107,122,688 -0.39(-1.74%)
Mar 07, 2022 19.98 22.50 19.93 22.40 85,797,648 +2.55(+12.85%)
Mar 04, 2022 20.20 21.10 19.66 19.85 106,693,432 +1.21(+6.49%)
Mar 03, 2022 18.16 19.36 17.79 18.64 72,491,208 +0.20(+1.08%)
Mar 02, 2022 20.01 20.23 18.17 18.44 72,782,784 -1.90(-9.34%)
Mar 01, 2022 18.21 20.76 17.86 20.34 108,344,376 +2.80(+15.96%)
Feb 28, 2022 18.23 18.55 17.03 17.54 96,477,488 +1.17(+7.15%)
Feb 25, 2022 17.23 17.29 16.03 16.37 81,078,888 -1.07(-6.14%)
Feb 24, 2022 21.34 21.39 17.28 17.44 124,223,352 -0.84(-4.60%)
Feb 23, 2022 16.19 18.40 16.11 18.28 101,371,848 +1.46(+8.68%)
Feb 22, 2022 17.34 18.24 16.35 16.82 114,190,800 -0.18(-1.09%)
Feb 18, 2022 17.00 0 +0.58(+3.56%)
Feb 17, 2022 15.18 16.55 15.13 16.42 103,286,928 +2.39(+17.03%)
Feb 16, 2022 15.19 15.66 13.90 14.03 78,835,408 -0.86(-5.78%)
Feb 15, 2022 15.18 15.78 14.82 14.89 75,807,136 -2.04(-12.05%)
Feb 14, 2022 16.96 18.58 16.64 16.93 149,392,128 +0.27(+1.62%)
Feb 11, 2022 14.01 17.54 13.85 16.66 164,721,472 +2.60(+18.49%)
Feb 10, 2022 13.28 14.52 12.38 14.06 119,555,872 +1.72(+13.94%)
Feb 09, 2022 12.52 12.74 12.31 12.34 47,696,312 -0.75(-5.73%)
Feb 08, 2022 13.85 14.22 13.01 13.09 59,887,052 -0.94(-6.70%)
Feb 07, 2022 14.15 14.39 13.58 14.03 49,460,632 -0.61(-4.17%)
Feb 04, 2022 15.21 15.89 13.91 14.64 85,422,120 -0.83(-5.37%)
Feb 03, 2022 14.36 15.69 13.80 15.47 96,227,312 +2.36(+18.00%)
Feb 02, 2022 13.41 13.94 13.01 13.11 61,308,872 -0.46(-3.39%)
Feb 01, 2022 14.78 15.43 13.50 13.57 59,117,440 -1.65(-10.84%)
Jan 31, 2022 17.20 15.21 15.22 69,896,560 -1.73(-10.21%)
Jan 28, 2022 18.10 19.30 16.80 16.95 112,736,992 -1.70(-9.12%)
Jan 27, 2022 17.09 19.40 16.57 18.65 112,551,240 +0.22(+1.19%)
Jan 26, 2022 16.76 18.74 15.60 18.43 158,954,576 +0.48(+2.67%)
Jan 25, 2022 19.63 20.66 17.16 17.95 176,358,752 +0.27(+1.53%)
Jan 24, 2022 19.24 22.39 17.30 17.68 203,279,280 +0.48(+2.79%)
Jan 21, 2022 15.52 17.25 15.05 17.20 146,220,208 +2.09(+13.83%)
Jan 20, 2022 13.67 15.26 12.86 15.11 82,464,320 +0.91(+6.41%)
Jan 19, 2022 13.28 14.38 13.17 14.20 80,138,920 +0.52(+3.80%)
Jan 18, 2022 13.08 13.88 13.04 13.68 92,713,760 +1.40(+11.40%)
Jan 14, 2022 12.28 0 -0.27(-2.15%)
Jan 13, 2022 11.45 12.71 11.27 12.55 62,167,740 +1.04(+9.04%)
Jan 12, 2022 11.44 11.84 11.16 11.51 48,697,892 -0.16(-1.37%)
Jan 11, 2022 12.59 12.98 11.63 11.67 67,995,984 -0.68(-5.51%)
Jan 10, 2022 13.42 14.48 12.27 12.35 100,845,208 -0.31(-2.49%)
Jan 07, 2022 13.23 13.74 12.58 12.66 62,714,664 -0.59(-4.42%)
Jan 06, 2022 13.23 13.60 12.67 13.25 75,537,208 +0.07(+0.53%)
Jan 05, 2022 11.90 13.18 11.51 13.18 76,649,624 +1.41(+11.98%)
Jan 04, 2022 11.67 12.31 11.62 11.77 45,446,128 -0.04(-0.34%)
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.