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 )

38.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 28, 2021 347.50 362.20 344.80 361.60 1,228,571 +8.90(+2.52%)
May 27, 2021 374.00 374.35 349.20 352.70 1,389,500 -28.50(-7.48%)
May 26, 2021 400.50 402.50 377.80 381.20 1,489,550 -27.80(-6.80%)
May 25, 2021 407.00 420.00 404.00 409.00 790,697 +0.00(+0.00%)
May 24, 2021 427.00 427.00 403.00 409.00 662,239 -29.00(-6.62%)
May 21, 2021 437.00 449.00 429.00 438.00 1,005,657 -11.00(-2.45%)
May 20, 2021 468.00 479.00 441.00 449.00 913,070 -40.00(-8.18%)
May 19, 2021 503.00 556.00 483.00 489.00 2,431,707 +34.00(+7.47%)
May 18, 2021 438.00 459.00 423.00 455.00 992,660 +8.00(+1.79%)
May 17, 2021 438.00 473.00 427.00 447.00 1,261,116 +22.00(+5.18%)
May 14, 2021 478.00 478.00 421.00 425.00 1,243,263 -93.00(-17.95%)
May 13, 2021 554.00 554.00 499.00 518.00 1,873,020 -88.00(-14.52%)
May 12, 2021 507.00 631.00 504.00 606.00 2,548,468 +128.00(+26.78%)
May 11, 2021 469.00 495.00 447.00 478.00 2,126,011 +46.00(+10.65%)
May 10, 2021 403.00 432.00 393.00 432.00 955,183 +26.00(+6.40%)
May 07, 2021 442.00 444.00 402.00 406.00 1,044,006 -36.00(-8.14%)
May 06, 2021 448.00 475.00 440.00 442.00 1,023,578 -5.00(-1.12%)
May 05, 2021 452.00 468.00 434.00 447.00 895,661 -17.00(-3.66%)
May 04, 2021 456.00 500.00 451.00 464.00 1,399,906 +25.00(+5.69%)
May 03, 2021 447.00 454.00 436.00 439.00 672,286 -24.00(-5.18%)
Apr 30, 2021 450.00 470.00 442.00 463.00 938,698 +26.00(+5.95%)
Apr 29, 2021 428.00 464.00 427.00 437.00 943,175 -5.00(-1.13%)
Apr 28, 2021 442.00 450.00 435.00 442.00 603,339 -3.00(-0.67%)
Apr 27, 2021 455.00 465.00 441.00 445.00 512,703 -12.00(-2.63%)
Apr 26, 2021 457.00 468.00 454.00 457.00 450,159 -7.00(-1.51%)
Apr 23, 2021 485.00 489.00 449.00 464.00 715,563 -29.00(-5.88%)
Apr 22, 2021 448.00 505.00 445.00 493.00 1,281,598 +42.00(+9.31%)
Apr 21, 2021 494.00 503.00 447.00 451.00 639,329 -37.00(-7.58%)
Apr 20, 2021 483.00 514.00 477.00 488.00 953,706 +14.00(+2.95%)
Apr 19, 2021 455.00 493.00 452.00 474.00 830,500 +26.00(+5.80%)
Apr 16, 2021 460.00 465.00 444.00 448.00 425,028 -13.00(-2.82%)
Apr 15, 2021 467.00 470.00 457.00 461.00 386,242 -23.00(-4.75%)
Apr 14, 2021 472.00 487.00 466.00 484.00 493,046 +15.00(+3.20%)
Apr 13, 2021 475.00 482.00 463.00 469.00 406,941 -8.00(-1.68%)
Apr 12, 2021 490.00 505.00 474.00 477.00 462,136 -8.00(-1.65%)
Apr 09, 2021 493.00 497.00 473.00 485.00 382,127 -1.00(-0.21%)
Apr 08, 2021 487.00 494.00 479.00 486.00 442,118 -13.00(-2.61%)
Apr 07, 2021 518.00 520.00 495.00 499.00 486,022 -21.00(-4.04%)
Apr 06, 2021 516.00 523.00 504.00 520.00 372,746 +6.00(+1.17%)
Apr 05, 2021 513.00 526.00 510.00 514.00 548,505 -25.00(-4.64%)
Apr 01, 2021 553.00 558.00 532.00 539.00 609,702 -26.00(-4.60%)
Mar 31, 2021 562.00 582.00 548.00 565.00 611,179 -6.00(-1.05%)
Mar 30, 2021 611.00 621.00 570.00 571.00 601,846 -40.00(-6.55%)
Mar 29, 2021 611.00 637.00 601.00 611.00 695,006 +22.00(+3.74%)
Mar 26, 2021 610.00 646.99 579.00 589.00 1,003,083 -39.00(-6.21%)
Mar 25, 2021 663.00 712.00 622.00 628.00 1,158,619 -28.00(-4.27%)
Mar 24, 2021 628.00 659.00 609.00 656.00 793,316 +6.00(+0.92%)
Mar 23, 2021 612.00 666.00 609.00 650.00 749,913 +45.00(+7.44%)
Mar 22, 2021 660.00 666.00 599.00 605.00 648,915 -67.00(-9.97%)
Mar 19, 2021 706.00 735.00 667.00 672.00 845,212 -42.00(-5.88%)
Mar 18, 2021 680.00 723.00 659.00 714.00 932,245 +56.00(+8.51%)
Mar 17, 2021 716.00 722.00 657.00 658.00 818,389 -48.00(-6.80%)
Mar 16, 2021 703.00 707.00 674.00 706.00 777,850 +0.00(+0.00%)
Mar 15, 2021 767.00 776.00 701.00 706.00 734,913 -68.00(-8.79%)
Mar 12, 2021 815.00 819.00 771.00 774.00 624,662 -16.00(-2.03%)
Mar 11, 2021 805.00 807.00 785.00 790.00 577,523 -35.00(-4.24%)
Mar 10, 2021 806.00 833.00 806.00 825.00 645,325 -15.00(-1.79%)
Mar 09, 2021 856.00 863.00 825.00 840.00 798,055 -52.00(-5.83%)
Mar 08, 2021 873.00 904.00 845.00 892.00 744,968 +20.00(+2.29%)
Mar 05, 2021 918.00 1016 866.00 872.00 1,663,044 -103.00(-10.56%)
Mar 04, 2021 899.00 1035 869.00 975.00 2,037,258 +59.00(+6.44%)
Mar 03, 2021 851.00 917.00 840.00 916.00 1,297,673 +55.00(+6.39%)
Mar 02, 2021 851.00 867.00 834.00 861.00 720,120 +9.00(+1.06%)
Mar 01, 2021 870.00 870.00 833.00 852.00 789,153 -102.00(-10.69%)
Feb 26, 2021 960.00 1080 921.00 954.00 1,921,248 -69.00(-6.74%)
Feb 25, 2021 853.00 1060 833.00 1023 2,540,445 +195.00(+23.55%)
Feb 24, 2021 914.00 928.00 824.00 828.00 951,998 -51.00(-5.80%)
Feb 23, 2021 945.00 1015 877.00 879.00 1,649,104 -57.00(-6.09%)
Feb 22, 2021 926.00 938.00 886.00 936.00 937,214 +55.00(+6.24%)
Feb 19, 2021 918.00 924.00 866.00 881.00 1,075,002 -54.00(-5.78%)
Feb 18, 2021 965.00 982.00 919.00 935.00 903,975 +11.00(+1.19%)
Feb 17, 2021 978.00 1002 922.00 924.00 1,049,195 -32.00(-3.35%)
Feb 16, 2021 947.00 971.00 927.00 956.00 837,080 +14.00(+1.49%)
Feb 12, 2021 1004 1009 937.00 942.00 1,036,528 -49.00(-4.94%)
Feb 11, 2021 1006 1060 989.00 991.00 1,024,182 -34.00(-3.32%)
Feb 10, 2021 991.00 1069 988.00 1025 1,264,531 +24.00(+2.40%)
Feb 09, 2021 1014 1025 982.00 1001 636,252 +3.00(+0.30%)
Feb 08, 2021 1000 1022 997.00 998.00 602,583 -7.00(-0.70%)
Feb 05, 2021 1003 1039 1003 1005 657,170 -7.00(-0.69%)
Feb 04, 2021 1047 1050 1011 1012 810,611 -71.00(-6.56%)
Feb 03, 2021 1133 1159 1079 1083 632,885 -89.00(-7.59%)
Feb 02, 2021 1245 1250 1152 1172 659,391 -172.00(-12.80%)
Feb 01, 2021 1364 1489 1311 1344 997,713 -120.00(-8.20%)
Jan 29, 2021 1389 1537 1276 1464 1,628,414 +120.00(+8.93%)
Jan 28, 2021 1295 1388 1238 1344 1,038,874 -43.00(-3.10%)
Jan 27, 2021 1140 1415 1137 1387 1,845,285 +332.00(+31.47%)
Jan 26, 2021 1055 1069 1026 1055 673,393 -30.00(-2.76%)
Jan 25, 2021 1036 1149 1025 1085 1,158,915 +66.00(+6.48%)
Jan 22, 2021 1038 1046 1003 1019 628,530 +19.00(+1.90%)
Jan 21, 2021 1014 1039 1000 1000 597,449 -13.00(-1.28%)
Jan 20, 2021 1023 1046 1005 1013 627,511 -29.00(-2.78%)
Jan 19, 2021 1048 1073 1034 1042 551,980 -48.00(-4.40%)
Jan 15, 2021 1071 1127 1050 1090 917,276 +41.00(+3.91%)
Jan 14, 2021 1018 1058 1000 1049 527,738 +17.00(+1.65%)
Jan 13, 2021 1056 1067 1018 1032 569,944 -25.00(-2.37%)
Jan 12, 2021 1074 1123 1051 1057 578,494 -52.00(-4.69%)
Jan 11, 2021 1077 1118 1052 1109 675,812 +88.00(+8.62%)
Jan 08, 2021 1025 1075 1010 1021 757,048 -14.00(-1.35%)
Jan 07, 2021 1062 1071 1034 1035 626,413 -100.00(-8.81%)
Jan 06, 2021 1128 1179 1038 1135 1,319,001 -12.00(-1.05%)
Jan 05, 2021 1248 1248 1130 1147 705,315 -56.00(-4.66%)
Jan 04, 2021 1064 1257 1062 1203 1,082,951 +138.00(+12.96%)
Dec 31, 2020 1065 1065 1065 407,877 -5.00(-0.47%)
Dec 30, 2020 1120 1128 1061 1070 407,877 -58.00(-5.14%)
Dec 29, 2020 1048 1160 1046 1128 557,527 +59.00(+5.52%)
Dec 28, 2020 1052 1072 1045 1069 240,484 -7.00(-0.65%)
Dec 24, 2020 1101 1102 1076 1076 204,904 -50.00(-4.44%)
Dec 23, 2020 1160 1163 1093 1126 426,172 -71.00(-5.93%)
Dec 22, 2020 1208 1234 1188 1197 383,309 -28.00(-2.29%)
Dec 21, 2020 1264 1330 1193 1225 845,375 +123.00(+11.16%)
Dec 18, 2020 1081 1147 1080 1102 482,570 +34.00(+3.18%)
Dec 17, 2020 1095 1103 1054 1068 334,211 -23.00(-2.11%)
Dec 16, 2020 1145 1160 1090 1091 301,313 -57.00(-4.97%)
Dec 15, 2020 1190 1212 1145 1148 374,572 -88.00(-7.12%)
Dec 14, 2020 1132 1236 1118 1236 389,567 +42.00(+3.52%)
Dec 11, 2020 1170 1238 1145 1194 625,465 +66.00(+5.85%)
Dec 10, 2020 1126 1140 1083 1128 460,822 +14.00(+1.26%)
Dec 09, 2020 1038 1128 1026 1114 691,663 +57.00(+5.39%)
Dec 08, 2020 1127 1130 1055 1057 326,996 -55.00(-4.95%)
Dec 07, 2020 1122 1132 1107 1112 254,116 +6.00(+0.54%)
Dec 04, 2020 1114 1116 1090 1106 281,866 -29.00(-2.56%)
Dec 03, 2020 1100 1150 1095 1135 280,678 +16.00(+1.43%)
Dec 02, 2020 1132 1133 1084 1119 367,052 -10.00(-0.89%)
Dec 01, 2020 1100 1135 1086 1129 409,599 +14.00(+1.26%)
Nov 30, 2020 1155 1210 1111 1115 444,463 -29.00(-2.53%)
Nov 27, 2020 1119 1158 1105 1144 187,873 +14.00(+1.24%)
Nov 25, 2020 1204 1225 1130 1130 394,665 -69.00(-5.75%)
Nov 24, 2020 1193 1230 1190 1199 322,250 -31.00(-2.52%)
Nov 23, 2020 1229 1268 1200 1230 371,761 -21.00(-1.68%)
Nov 20, 2020 1258 1263 1219 1251 360,537 -9.00(-0.71%)
Nov 19, 2020 1274 1303 1228 1260 349,748 -28.00(-2.17%)
Nov 18, 2020 1207 1296 1188 1288 447,713 +50.00(+4.04%)
Nov 17, 2020 1295 1307 1223 1238 404,847 -22.00(-1.75%)
Nov 16, 2020 1255 1328 1254 1260 323,213 -45.00(-3.45%)
Nov 13, 2020 1366 1366 1273 1305 441,872 -132.00(-9.19%)
Nov 12, 2020 1330 1482 1309 1437 682,530 +131.00(+10.03%)
Nov 11, 2020 1318 1344 1264 1306 340,471 -43.00(-3.19%)
Nov 10, 2020 1363 1440 1345 1349 359,335 -69.00(-4.87%)
Nov 09, 2020 1314 1418 1218 1418 543,095 -49.00(-3.34%)
Nov 06, 2020 1601 1608 1463 1467 532,095 -154.00(-9.50%)
Nov 05, 2020 1589 1653 1565 1621 328,576 -46.00(-2.76%)
Nov 04, 2020 1800 1805 1650 1667 550,003 -251.00(-13.09%)
Nov 03, 2020 1997 2016 1879 1918 488,042 -170.00(-8.14%)
Nov 02, 2020 2013 2136 2006 2088 511,773 -70.00(-3.24%)
Oct 30, 2020 2121 2222 2074 2158 583,859 +90.00(+4.35%)
Oct 29, 2020 2246 2313 1968 2068 561,808 -246.00(-10.63%)
Oct 28, 2020 2123 2320 2085 2314 941,213 +407.00(+21.34%)
Oct 27, 2020 1897 1956 1847 1907 374,609 +8.00(+0.42%)
Oct 26, 2020 1731 1940 1705 1899 623,431 +227.00(+13.58%)
Oct 23, 2020 1660 1727 1654 1672 202,794 +4.00(+0.24%)
Oct 22, 2020 1723 1747 1644 1668 245,575 -59.00(-3.42%)
Oct 21, 2020 1777 1812 1711 1727 311,221 -63.00(-3.52%)
Oct 20, 2020 1775 1808 1751 1790 284,987 -3.00(-0.17%)
Oct 19, 2020 1670 1810 1664 1793 358,560 +114.00(+6.79%)
Oct 16, 2020 1662 1683 1625 1679 216,941 +12.00(+0.72%)
Oct 15, 2020 1752 1775 1658 1667 337,730 +23.00(+1.40%)
Oct 14, 2020 1648 1684 1606 1644 322,589 -23.00(-1.38%)
Oct 13, 2020 1667 1720 1649 1667 278,653 +28.00(+1.71%)
Oct 12, 2020 1642 1686 1630 1639 222,145 -50.00(-2.96%)
Oct 09, 2020 1744 1749 1686 1689 332,580 -144.00(-7.86%)
Oct 08, 2020 1913 1929 1824 1833 332,899 -113.00(-5.81%)
Oct 07, 2020 1985 1999 1926 1946 240,830 -95.00(-4.65%)
Oct 06, 2020 1977 2073 1923 2041 405,167 +35.00(+1.74%)
Oct 05, 2020 2072 2104 1980 2006 205,872 -97.00(-4.61%)
Oct 02, 2020 2165 2176 2045 2103 435,722 +92.00(+4.57%)
Oct 01, 2020 1964 2057 1962 2011 233,775 +19.00(+0.95%)
Sep 30, 2020 1963 2028 1925 1992 313,822 -11.00(-0.55%)
Sep 29, 2020 2070 2071 1957 2003 299,870 -62.00(-3.00%)
Sep 28, 2020 2051 2089 2042 2065 184,762 -13.00(-0.63%)
Sep 25, 2020 2158 2184 2058 2078 271,471 -82.00(-3.80%)
Sep 24, 2020 2218 2259 2101 2160 383,287 -61.00(-2.75%)
Sep 23, 2020 2044 2222 2030 2221 376,199 +166.00(+8.08%)
Sep 22, 2020 2026 2138 2026 2055 266,221 +25.00(+1.23%)
Sep 21, 2020 2057 2209 2017 2030 545,867 +89.00(+4.59%)
Sep 18, 2020 1918 2010 1855 1941 454,707 -4.00(-0.21%)
Sep 17, 2020 2101 2110 1927 1945 472,471 -61.00(-3.04%)
Sep 16, 2020 1998 2011 1928 2006 426,434 -13.00(-0.64%)
Sep 15, 2020 1996 2074 1979 2019 317,114 -4.00(-0.20%)
Sep 14, 2020 2039 2070 1980 2023 323,038 -57.00(-2.74%)
Sep 11, 2020 2186 2285 2076 2080 598,613 -198.00(-8.69%)
Sep 10, 2020 2212 2360 2183 2278 543,028 +34.00(+1.52%)
Sep 09, 2020 2334 2372 2180 2244 456,732 -188.00(-7.73%)
Sep 08, 2020 2820 2847 2415 2432 562,849 -98.00(-3.87%)
Sep 04, 2020 2792 3218 2457 2530 1,293,746 -360.00(-12.46%)
Sep 03, 2020 2451 3028 2323 2890 1,354,804 +461.00(+18.98%)
Sep 02, 2020 2315 2439 2302 2429 429,057 +105.00(+4.52%)
Sep 01, 2020 2267 2344 2240 2324 342,029 +59.00(+2.60%)
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.