Skip to main content

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

25.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 731.00 755.00 685.50 692.00 1,030,836 -18.50(-2.60%)
May 27, 2022 726.50 735.50 707.50 710.50 749,802 -44.00(-5.83%)
May 26, 2022 753.50 758.00 738.00 754.50 807,856 -9.50(-1.24%)
May 25, 2022 810.50 811.34 752.00 764.00 994,335 -23.50(-2.98%)
May 24, 2022 806.50 845.00 782.00 787.50 1,578,580 +0.50(+0.06%)
May 23, 2022 780.50 820.75 765.00 787.00 1,188,144 -13.50(-1.69%)
May 20, 2022 761.00 892.00 755.50 800.50 2,169,241 +1.50(+0.19%)
May 19, 2022 906.50 915.50 794.00 799.00 1,799,750 -83.50(-9.46%)
May 18, 2022 748.50 891.00 742.50 882.50 1,792,497 +156.50(+21.56%)
May 17, 2022 721.00 748.00 710.50 726.00 1,105,167 -28.50(-3.78%)
May 16, 2022 798.00 806.00 751.75 754.50 1,033,260 -51.00(-6.33%)
May 13, 2022 839.00 854.50 802.75 805.50 1,276,586 -85.50(-9.60%)
May 12, 2022 937.50 967.25 881.75 891.00 1,593,317 -24.00(-2.62%)
May 11, 2022 930.50 944.75 855.00 915.00 1,979,214 -10.00(-1.08%)
May 10, 2022 902.00 981.50 895.75 925.00 1,695,141 -49.50(-5.08%)
May 09, 2022 927.50 987.50 912.50 974.50 2,321,248 +105.50(+12.14%)
May 06, 2022 907.00 982.50 865.00 869.00 2,643,610 -19.00(-2.14%)
May 05, 2022 728.50 915.50 720.50 888.00 2,639,497 +185.00(+26.32%)
May 04, 2022 798.00 816.00 693.00 703.00 1,849,282 -112.50(-13.80%)
May 03, 2022 874.50 887.50 810.00 815.50 1,577,478 -76.50(-8.58%)
May 02, 2022 919.00 988.00 885.00 892.00 2,432,000 -21.50(-2.35%)
Apr 29, 2022 836.50 921.00 799.00 913.50 1,950,488 +95.50(+11.67%)
Apr 28, 2022 820.00 855.50 762.50 818.00 1,849,701 -69.50(-7.83%)
Apr 27, 2022 863.50 890.00 810.50 887.50 2,538,036 +26.00(+3.02%)
Apr 26, 2022 763.50 867.00 762.50 861.50 2,390,949 +119.00(+16.03%)
Apr 25, 2022 786.50 839.50 737.50 742.50 2,826,121 -27.00(-3.51%)
Apr 22, 2022 653.50 778.50 646.00 769.50 2,882,023 +118.50(+18.20%)
Apr 21, 2022 569.00 666.50 567.00 651.00 2,013,053 +66.00(+11.28%)
Apr 20, 2022 590.50 608.00 578.00 585.00 1,311,694 -21.50(-3.54%)
Apr 19, 2022 653.00 658.25 596.00 606.50 1,153,137 -49.50(-7.55%)
Apr 18, 2022 678.00 679.75 644.50 656.00 1,281,080 -11.00(-1.65%)
Apr 14, 2022 631.00 671.50 615.00 667.00 1,160,998 +20.00(+3.09%)
Apr 13, 2022 723.50 726.00 641.50 647.00 1,222,883 -73.00(-10.14%)
Apr 12, 2022 684.00 723.25 659.50 720.00 1,523,145 +12.00(+1.69%)
Apr 11, 2022 676.00 710.00 663.50 708.00 1,392,749 +53.00(+8.09%)
Apr 08, 2022 667.50 678.50 628.50 655.00 1,338,396 -1.50(-0.23%)
Apr 07, 2022 691.00 710.50 647.00 656.50 1,338,312 -25.50(-3.74%)
Apr 06, 2022 694.50 740.00 676.00 682.00 2,154,610 +21.00(+3.18%)
Apr 05, 2022 600.00 664.00 592.00 661.00 1,508,271 +72.00(+12.22%)
Apr 04, 2022 630.00 637.35 586.75 589.00 835,475 -48.50(-7.61%)
Apr 01, 2022 656.50 678.50 635.00 637.50 1,098,994 -35.50(-5.27%)
Mar 31, 2022 632.00 678.50 629.00 673.00 1,019,204 +45.50(+7.25%)
Mar 30, 2022 623.00 656.00 608.00 627.50 1,088,889 +11.00(+1.78%)
Mar 29, 2022 635.00 640.50 610.00 616.50 1,415,724 -46.00(-6.94%)
Mar 28, 2022 688.50 730.00 661.50 662.50 1,199,230 -17.00(-2.50%)
Mar 25, 2022 700.00 727.50 676.50 679.50 1,072,832 -27.50(-3.89%)
Mar 24, 2022 731.50 745.00 699.50 707.00 801,806 -25.50(-3.48%)
Mar 23, 2022 766.50 775.00 728.50 732.50 903,434 -3.50(-0.48%)
Mar 22, 2022 735.00 747.00 724.00 736.00 813,434 -18.50(-2.45%)
Mar 21, 2022 767.00 797.00 725.50 754.50 1,084,303 -12.00(-1.57%)
Mar 18, 2022 850.00 859.50 759.50 766.50 1,099,001 -64.50(-7.76%)
Mar 17, 2022 853.00 863.49 810.50 831.00 808,186 -21.50(-2.52%)
Mar 16, 2022 942.00 966.50 843.00 852.50 1,396,902 -146.00(-14.62%)
Mar 15, 2022 1029 1068 947.50 998.50 1,267,327 -45.50(-4.36%)
Mar 14, 2022 991.50 1090 946.00 1044 1,512,680 +48.00(+4.82%)
Mar 11, 2022 924.00 1002 921.00 996.00 1,046,908 +27.50(+2.84%)
Mar 10, 2022 1058 1066 967.00 968.50 1,122,169 -69.00(-6.65%)
Mar 09, 2022 1017 1049 991.50 1038 1,267,891 -63.00(-5.72%)
Mar 08, 2022 1110 1174 1016 1100 2,142,453 -19.50(-1.74%)
Mar 07, 2022 999.00 1125 996.50 1120 1,715,953 +127.50(+12.85%)
Mar 04, 2022 1010 1055 983.00 992.50 2,133,868 +60.50(+6.49%)
Mar 03, 2022 908.00 968.25 889.50 932.00 1,449,824 +10.00(+1.08%)
Mar 02, 2022 1000 1012 908.50 922.00 1,455,655 -95.00(-9.34%)
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.