Skip to main content

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

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2193 2295 2122 2265 410,874 +154.00(+7.30%)
Aug 28, 2020 2164 2298 2060 2111 502,046 -12.00(-0.57%)
Aug 27, 2020 2000 2369 1970 2123 732,928 +92.00(+4.53%)
Aug 26, 2020 1947 2048 1875 2031 290,239 +65.00(+3.31%)
Aug 25, 2020 1995 2079 1946 1966 275,130 -14.00(-0.71%)
Aug 24, 2020 1909 2013 1904 1980 249,517 -12.00(-0.60%)
Aug 21, 2020 2032 2045 1978 1992 274,825 +10.00(+0.50%)
Aug 20, 2020 2129 2142 1967 1982 325,529 -60.00(-2.94%)
Aug 19, 2020 1934 2032 1915 2042 348,575 +84.00(+4.29%)
Aug 18, 2020 1964 2033 1932 1958 227,583 -33.00(-1.66%)
Aug 17, 2020 2030 2054 1971 1991 198,455 -108.00(-5.15%)
Aug 14, 2020 2131 2158 2082 2099 271,966 -4.00(-0.19%)
Aug 13, 2020 2122 2146 2029 2103 285,379 -3.00(-0.14%)
Aug 12, 2020 2157 2170 2078 2106 261,561 -184.00(-8.03%)
Aug 11, 2020 2060 2312 2048 2290 375,690 +147.00(+6.86%)
Aug 10, 2020 2189 2238 2127 2143 240,596 -100.00(-4.46%)
Aug 07, 2020 2306 2315 2206 2243 299,195 -24.00(-1.06%)
Aug 06, 2020 2312 2338 2251 2267 230,745 -33.00(-1.43%)
Aug 05, 2020 2320 2365 2291 2300 185,201 -77.00(-3.24%)
Aug 04, 2020 2473 2473 2367 2377 237,405 -108.00(-4.35%)
Aug 03, 2020 2467 2526 2441 2485 219,950 -20.00(-0.80%)
Jul 31, 2020 2488 2684 2480 2505 402,199 -84.00(-3.24%)
Jul 30, 2020 2671 2856 2559 2589 424,203 +86.00(+3.44%)
Jul 29, 2020 2524 2574 2483 2503 189,002 -79.00(-3.06%)
Jul 28, 2020 2606 2637 2460 2582 297,955 -15.00(-0.58%)
Jul 27, 2020 2667 2723 2594 2597 249,219 -128.00(-4.70%)
Jul 24, 2020 2834 2893 2716 2725 474,731 +18.00(+0.66%)
Jul 23, 2020 2548 2785 2524 2707 490,053 +125.00(+4.84%)
Jul 22, 2020 2657 2711 2580 2582 271,018 -48.00(-1.83%)
Jul 21, 2020 2493 2678 2453 2630 345,939 +35.00(+1.35%)
Jul 20, 2020 2736 2755 2528 2595 271,199 -200.00(-7.16%)
Jul 17, 2020 2902 2944 2781 2795 230,196 -155.00(-5.25%)
Jul 16, 2020 3117 3129 2925 2950 298,122 -73.00(-2.41%)
Jul 15, 2020 3007 3218 3001 3023 395,895 -130.00(-4.12%)
Jul 14, 2020 3452 3562 3139 3153 608,992 -303.00(-8.77%)
Jul 13, 2020 2965 3469 2958 3456 443,162 +433.00(+14.32%)
Jul 10, 2020 3176 3278 3014 3023 304,093 -127.00(-4.03%)
Jul 09, 2020 3080 3352 3044 3150 504,906 +77.00(+2.51%)
Jul 08, 2020 3116 3278 3062 3073 314,662 -122.00(-3.82%)
Jul 07, 2020 3080 3209 2953 3195 247,873 +159.00(+5.24%)
Jul 06, 2020 2893 3091 2884 3036 217,175 -1.00(-0.03%)
Jul 02, 2020 2935 3079 2861 3037 292,723 -94.00(-3.00%)
Jul 01, 2020 3191 3275 3093 3131 248,655 -146.00(-4.46%)
Jun 30, 2020 3582 3598 3227 3277 252,977 -261.00(-7.38%)
Jun 29, 2020 3720 3904 3530 3538 274,634 -276.00(-7.24%)
Jun 26, 2020 3505 3875 3493 3814 365,389 +324.00(+9.28%)
Jun 25, 2020 3801 3914 3484 3490 344,885 -219.00(-5.90%)
Jun 24, 2020 3551 3942 3404 3709 500,192 +347.00(+10.32%)
Jun 23, 2020 3233 3408 3220 3362 209,731 -110.00(-3.17%)
Jun 22, 2020 3788 3865 3450 3472 221,365 -278.00(-7.41%)
Jun 19, 2020 3527 3942 3488 3750 235,138 +81.00(+2.21%)
Jun 18, 2020 3852 3913 3661 3669 143,623 -84.00(-2.24%)
Jun 17, 2020 3708 3925 3682 3753 148,466 -16.00(-0.42%)
Jun 16, 2020 3500 4075 3463 3769 225,654 -111.00(-2.86%)
Jun 15, 2020 4580 4796 3827 3880 212,640 -166.00(-4.10%)
Jun 12, 2020 3995 5100 3830 4046 372,086 -510.00(-11.19%)
Jun 11, 2020 3533 4665 3324 4556 402,068 +1522.00(+50.16%)
Jun 10, 2020 3088 3174 2852 3034 136,866 -25.00(-0.82%)
Jun 09, 2020 2968 3088 2937 3059 110,001 +212.00(+7.45%)
Jun 08, 2020 2743 2886 2724 2847 80,697 +92.00(+3.34%)
Jun 05, 2020 2724 2814 2704 2755 114,366 -243.00(-8.11%)
Jun 04, 2020 3062 3107 2866 2998 128,443 -42.00(-1.38%)
Jun 03, 2020 3147 3174 3014 3040 132,211 -209.00(-6.43%)
Jun 02, 2020 3360 3422 3241 3249 121,931 -136.00(-4.02%)
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.