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 )

23.66 -1.61 (-6.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.