Skip to main content

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

6.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 101.40 101.40 97.60 98.10 2,157,418 -2.20(-2.19%)
Oct 28, 2022 103.90 104.10 98.90 100.30 3,153,117 -3.60(-3.46%)
Oct 27, 2022 106.00 107.00 102.90 103.90 2,842,823 -3.20(-2.99%)
Oct 26, 2022 112.20 112.40 106.20 107.10 4,020,372 -3.70(-3.34%)
Oct 25, 2022 118.10 118.50 110.40 110.80 3,402,680 -6.90(-5.86%)
Oct 24, 2022 118.50 123.20 117.20 117.70 3,352,269 -3.00(-2.49%)
Oct 21, 2022 120.30 121.30 116.80 120.70 4,724,477 -0.80(-0.66%)
Oct 20, 2022 122.40 124.10 117.60 121.50 4,917,472 -2.20(-1.78%)
Oct 19, 2022 123.60 126.70 121.20 123.70 3,953,869 +1.60(+1.31%)
Oct 18, 2022 122.10 127.20 121.30 122.10 4,432,535 -4.00(-3.17%)
Oct 17, 2022 125.20 126.50 122.00 126.10 3,757,013 -5.30(-4.03%)
Oct 14, 2022 123.30 134.76 122.10 131.40 6,588,540 +4.50(+3.55%)
Oct 13, 2022 135.90 136.20 125.20 126.90 7,614,509 -5.60(-4.23%)
Oct 12, 2022 133.50 135.00 130.35 132.50 3,825,148 -2.40(-1.78%)
Oct 11, 2022 132.80 137.35 128.20 134.90 5,387,227 +3.20(+2.43%)
Oct 10, 2022 128.00 136.25 127.70 131.70 5,933,185 +4.60(+3.62%)
Oct 07, 2022 122.00 128.50 121.30 127.10 5,683,623 +7.60(+6.36%)
Oct 06, 2022 113.50 120.45 112.30 119.50 4,483,819 +5.00(+4.37%)
Oct 05, 2022 116.30 120.00 113.11 114.50 3,942,254 +1.40(+1.24%)
Oct 04, 2022 112.80 115.70 111.70 113.10 4,516,882 -6.90(-5.75%)
Oct 03, 2022 123.10 124.80 116.50 120.00 5,739,797 -8.50(-6.61%)
Sep 30, 2022 126.00 129.20 119.00 128.50 7,038,068 +3.60(+2.88%)
Sep 29, 2022 124.30 132.40 124.00 124.90 9,620,334 +5.40(+4.52%)
Sep 28, 2022 126.00 129.20 117.20 119.50 7,373,836 -7.80(-6.13%)
Sep 27, 2022 120.00 132.10 118.65 127.30 9,610,347 +2.50(+2.00%)
Sep 26, 2022 122.40 126.10 115.10 124.80 8,896,564 +6.50(+5.49%)
Sep 23, 2022 112.30 125.90 111.90 118.30 14,211,571 +9.60(+8.83%)
Sep 22, 2022 107.90 111.70 105.50 108.70 7,646,908 -0.50(-0.46%)
Sep 21, 2022 102.20 109.28 98.90 109.20 10,066,069 +4.60(+4.40%)
Sep 20, 2022 102.50 106.30 101.20 104.60 7,258,490 +5.20(+5.23%)
Sep 19, 2022 106.90 107.10 98.20 99.40 4,840,306 -4.60(-4.42%)
Sep 16, 2022 108.20 112.10 103.20 104.00 8,504,387 -0.10(-0.10%)
Sep 15, 2022 105.10 105.70 100.50 104.10 7,353,048 -0.50(-0.48%)
Sep 14, 2022 104.80 107.60 102.80 104.60 7,049,051 -0.60(-0.57%)
Sep 13, 2022 98.90 107.30 97.00 105.20 11,137,883 +12.50(+13.48%)
Sep 12, 2022 91.00 94.55 89.80 92.70 4,938,408 -0.80(-0.86%)
Sep 09, 2022 92.80 93.55 91.10 93.50 5,469,430 -1.50(-1.58%)
Sep 08, 2022 100.10 101.00 94.60 95.00 6,259,008 -2.30(-2.36%)
Sep 07, 2022 106.40 106.60 96.85 97.30 6,439,561 -8.70(-8.21%)
Sep 06, 2022 99.50 106.65 98.90 106.00 8,020,573 +3.20(+3.11%)
Sep 02, 2022 96.10 105.00 94.00 102.80 9,298,288 +1.50(+1.48%)
Sep 01, 2022 105.20 109.20 100.72 101.30 8,691,415 -1.00(-0.98%)
Aug 31, 2022 102.50 104.77 100.00 102.30 6,582,612 -3.40(-3.22%)
Aug 30, 2022 101.90 108.20 101.30 105.70 9,328,106 +2.60(+2.52%)
Aug 29, 2022 106.30 107.10 101.30 103.10 7,067,460 -1.00(-0.96%)
Aug 26, 2022 91.40 104.80 90.20 104.10 11,796,658 +13.20(+14.52%)
Aug 25, 2022 93.90 95.35 90.20 90.90 4,916,385 -4.30(-4.52%)
Aug 24, 2022 99.20 99.90 94.30 95.20 5,214,319 -5.30(-5.27%)
Aug 23, 2022 102.10 103.00 97.70 100.50 6,412,509 -2.30(-2.24%)
Aug 22, 2022 99.80 103.60 98.20 102.80 9,123,952 +9.10(+9.71%)
Aug 19, 2022 90.00 96.19 89.50 93.70 9,143,670 +6.20(+7.09%)
Aug 18, 2022 89.50 90.60 87.10 87.50 4,736,629 -1.90(-2.13%)
Aug 17, 2022 91.30 92.90 87.70 89.40 7,784,520 -0.40(-0.45%)
Aug 16, 2022 89.40 91.40 88.30 89.80 4,977,955 +0.70(+0.79%)
Aug 15, 2022 93.00 93.00 88.10 89.10 3,868,961 -2.00(-2.20%)
Aug 12, 2022 91.70 92.55 88.00 91.10 5,015,757 -1.50(-1.62%)
Aug 11, 2022 91.20 95.55 90.34 92.60 6,972,906 +0.90(+0.98%)
Aug 10, 2022 95.00 95.98 91.10 91.70 5,746,653 -8.60(-8.57%)
Aug 09, 2022 101.20 102.70 99.00 100.30 4,222,917 +1.20(+1.21%)
Aug 08, 2022 98.80 101.90 95.00 99.10 6,554,719 +0.30(+0.30%)
Aug 05, 2022 105.80 105.80 98.40 98.80 6,842,945 -3.40(-3.33%)
Aug 04, 2022 103.30 105.90 102.10 102.20 4,861,727 +0.10(+0.10%)
Aug 03, 2022 106.90 107.40 101.10 102.10 5,245,416 -8.20(-7.43%)
Aug 02, 2022 110.40 113.60 104.70 110.30 8,573,748 +2.10(+1.94%)
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.