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 )

32.69 -1.64 (-4.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 2685 2686 2562 2604 102,316 -117.00(-4.30%)
Sep 27, 2019 2567 2833 2550 2721 253,146 +101.00(+3.85%)
Sep 26, 2019 2583 2693 2575 2620 145,252 +37.00(+1.43%)
Sep 25, 2019 2687 2814 2551 2583 169,852 -95.00(-3.55%)
Sep 24, 2019 2409 2708 2401 2678 275,290 +174.00(+6.95%)
Sep 23, 2019 2543 2562 2443 2504 110,443 -30.00(-1.18%)
Sep 20, 2019 2324 2568 2308 2534 175,706 +173.00(+7.33%)
Sep 19, 2019 2383 2384 2302 2361 142,425 -60.00(-2.48%)
Sep 18, 2019 2512 2610 2416 2421 207,721 -125.00(-4.91%)
Sep 17, 2019 2583 2617 2545 2546 75,310 -19.00(-0.74%)
Sep 16, 2019 2582 2607 2500 2565 99,806 +54.00(+2.15%)
Sep 13, 2019 2530 2551 2471 2511 161,905 -54.00(-2.11%)
Sep 12, 2019 2591 2645 2528 2565 125,977 -96.00(-3.61%)
Sep 11, 2019 2730 2741 2641 2661 133,925 -69.00(-2.53%)
Sep 10, 2019 2807 2861 2722 2730 164,030 -13.00(-0.47%)
Sep 09, 2019 2709 2853 2700 2743 166,480 -38.00(-1.37%)
Sep 06, 2019 2857 2887 2765 2781 136,709 -134.00(-4.60%)
Sep 05, 2019 2976 2982 2859 2915 124,850 -173.00(-5.60%)
Sep 04, 2019 3199 3290 3083 3088 100,034 -317.00(-9.31%)
Sep 03, 2019 3356 3446 3278 3405 144,313 +230.00(+7.24%)
Aug 30, 2019 3070 3299 3068 3175 127,783 +8.00(+0.25%)
Aug 29, 2019 3223 3270 3113 3167 116,811 -209.00(-6.19%)
Aug 28, 2019 3606 3693 3370 3376 122,752 -111.00(-3.18%)
Aug 27, 2019 3306 3625 3292 3487 152,956 +87.00(+2.56%)
Aug 26, 2019 3289 3550 3283 3400 129,888 -132.00(-3.74%)
Aug 23, 2019 3126 3629 2936 3532 353,907 +555.00(+18.64%)
Aug 22, 2019 2887 3104 2868 2977 132,295 +67.00(+2.30%)
Aug 21, 2019 2949 2988 2900 2910 109,547 -240.00(-7.62%)
Aug 20, 2019 3064 3175 3038 3150 96,519 +112.00(+3.69%)
Aug 19, 2019 3198 3217 3018 3038 119,028 -376.00(-11.01%)
Aug 16, 2019 3614 3614 3395 3414 108,572 -309.00(-8.30%)
Aug 15, 2019 3715 3967 3661 3723 177,247 -135.00(-3.50%)
Aug 14, 2019 3529 3866 3428 3858 226,597 +659.00(+20.60%)
Aug 13, 2019 3673 3692 3195 3199 144,351 -400.00(-11.11%)
Aug 12, 2019 3334 3618 3306 3599 133,349 +352.00(+10.84%)
Aug 09, 2019 3161 3343 3114 3247 172,144 +167.00(+5.42%)
Aug 08, 2019 3279 3344 3058 3080 150,500 -303.00(-8.96%)
Aug 07, 2019 3716 3839 3355 3383 264,380 +33.00(+0.99%)
Aug 06, 2019 3491 3766 3350 3350 254,012 -351.00(-9.48%)
Aug 05, 2019 3395 3763 3350 3701 316,667 +641.00(+20.95%)
Aug 02, 2019 3022 3242 2991 3060 293,145 +48.00(+1.59%)
Aug 01, 2019 2701 3142 2521 3012 421,241 +313.00(+11.60%)
Jul 31, 2019 2489 2829 2423 2699 241,591 +206.00(+8.26%)
Jul 30, 2019 2481 2512 2426 2493 114,737 +90.00(+3.75%)
Jul 29, 2019 2377 2437 2370 2403 84,280 +25.00(+1.05%)
Jul 26, 2019 2408 2410 2349 2378 73,549 -86.00(-3.49%)
Jul 25, 2019 2390 2535 2387 2464 125,478 +101.00(+4.27%)
Jul 24, 2019 2497 2499 2343 2363 92,472 -96.00(-3.90%)
Jul 23, 2019 2528 2587 2453 2459 84,780 -141.00(-5.42%)
Jul 22, 2019 2667 2691 2566 2600 85,404 -75.00(-2.80%)
Jul 19, 2019 2564 2683 2543 2675 114,665 +39.00(+1.48%)
Jul 18, 2019 2675 2733 2564 2636 101,251 -30.00(-1.13%)
Jul 17, 2019 2543 2666 2519 2666 107,745 +84.00(+3.25%)
Jul 16, 2019 2546 2600 2495 2582 102,556 +15.00(+0.58%)
Jul 15, 2019 2560 2603 2544 2567 63,814 -9.00(-0.35%)
Jul 12, 2019 2617 2646 2570 2576 70,223 -69.00(-2.61%)
Jul 11, 2019 2660 2718 2618 2645 103,656 -66.00(-2.43%)
Jul 10, 2019 2777 2787 2701 2711 87,485 -131.00(-4.61%)
Jul 09, 2019 2944 2950 2827 2842 56,679 +9.00(+0.32%)
Jul 08, 2019 2816 2869 2772 2833 80,815 +118.00(+4.35%)
Jul 05, 2019 2793 2909 2703 2715 92,631 +15.00(+0.56%)
Jul 03, 2019 2743 2769 2692 2700 39,017 -30.00(-1.10%)
Jul 02, 2019 2893 2901 2723 2730 87,800 -161.00(-5.57%)
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.