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 (%)
Jun 30, 2022 148.00 153.96 143.70 145.30 6,516,387 +1.60(+1.11%)
Jun 29, 2022 144.00 148.30 141.00 143.70 4,101,335 +1.00(+0.70%)
Jun 28, 2022 134.70 144.70 132.75 142.70 5,207,719 +5.60(+4.08%)
Jun 27, 2022 142.00 144.50 136.30 137.10 4,156,256 -6.80(-4.73%)
Jun 24, 2022 144.00 144.40 140.50 143.90 3,738,326 -4.00(-2.70%)
Jun 23, 2022 146.60 153.75 145.90 147.90 4,413,193 -0.60(-0.40%)
Jun 22, 2022 161.40 162.30 147.50 148.50 5,093,521 -9.30(-5.89%)
Jun 21, 2022 153.00 157.80 148.70 157.80 4,447,370 -4.10(-2.53%)
Jun 17, 2022 168.90 172.90 159.45 161.90 5,813,096 -7.60(-4.48%)
Jun 16, 2022 166.70 176.30 164.90 169.50 9,056,731 +14.00(+9.00%)
Jun 15, 2022 163.80 164.50 147.00 155.50 8,411,838 -14.30(-8.42%)
Jun 14, 2022 175.80 179.60 167.00 169.80 6,848,366 -8.20(-4.61%)
Jun 13, 2022 166.10 181.00 158.50 178.00 11,607,530 +30.10(+20.35%)
Jun 10, 2022 143.80 152.60 141.70 147.90 9,376,904 +12.40(+9.15%)
Jun 09, 2022 129.80 136.45 126.70 135.50 5,369,401 +9.00(+7.11%)
Jun 08, 2022 128.90 131.00 125.50 126.50 4,252,277 -0.40(-0.32%)
Jun 07, 2022 137.00 137.40 126.30 126.90 4,144,912 -4.90(-3.72%)
Jun 06, 2022 130.60 135.20 129.60 131.80 4,471,552 -2.80(-2.08%)
Jun 03, 2022 136.30 139.00 133.30 134.60 5,124,938 +2.00(+1.51%)
Jun 02, 2022 137.70 139.00 129.30 132.60 4,490,265 -4.30(-3.14%)
Jun 01, 2022 135.70 147.70 133.60 136.90 6,145,308 -1.50(-1.08%)
May 31, 2022 146.20 151.00 137.10 138.40 5,154,184 -3.70(-2.60%)
May 27, 2022 145.30 147.10 141.50 142.10 3,749,010 -8.80(-5.83%)
May 26, 2022 150.70 151.60 147.60 150.90 4,039,281 -1.90(-1.24%)
May 25, 2022 162.10 162.27 150.40 152.80 4,971,679 -4.70(-2.98%)
May 24, 2022 161.30 169.00 156.40 157.50 7,892,904 +0.10(+0.06%)
May 23, 2022 156.10 164.15 153.00 157.40 5,940,723 -2.70(-1.69%)
May 20, 2022 152.20 178.40 151.10 160.10 10,846,208 +0.30(+0.19%)
May 19, 2022 181.30 183.10 158.80 159.80 8,998,750 -16.70(-9.46%)
May 18, 2022 149.70 178.20 148.50 176.50 8,962,487 +31.30(+21.56%)
May 17, 2022 144.20 149.60 142.10 145.20 5,525,836 -5.70(-3.78%)
May 16, 2022 159.60 161.20 150.35 150.90 5,166,300 -10.20(-6.33%)
May 13, 2022 167.80 170.90 160.55 161.10 6,382,933 -17.10(-9.60%)
May 12, 2022 187.50 193.45 176.35 178.20 7,966,588 -4.80(-2.62%)
May 11, 2022 186.10 188.95 171.00 183.00 9,896,072 -2.00(-1.08%)
May 10, 2022 180.40 196.30 179.15 185.00 8,475,705 -9.90(-5.08%)
May 09, 2022 185.50 197.50 182.50 194.90 11,606,242 +21.10(+12.14%)
May 06, 2022 181.40 196.50 173.00 173.80 13,218,050 -3.80(-2.14%)
May 05, 2022 145.70 183.10 144.10 177.60 13,197,488 +37.00(+26.32%)
May 04, 2022 159.60 163.20 138.60 140.60 9,246,410 -22.50(-13.80%)
May 03, 2022 174.90 177.50 162.00 163.10 7,887,393 -15.30(-8.58%)
May 02, 2022 183.80 197.60 177.00 178.40 12,160,002 -4.30(-2.35%)
Apr 29, 2022 167.30 184.20 159.80 182.70 9,752,444 +19.10(+11.67%)
Apr 28, 2022 164.00 171.10 152.50 163.60 9,248,508 -13.90(-7.83%)
Apr 27, 2022 172.70 178.00 162.10 177.50 12,690,181 +5.20(+3.02%)
Apr 26, 2022 152.70 173.40 152.50 172.30 11,954,748 +23.80(+16.03%)
Apr 25, 2022 157.30 167.90 147.50 148.50 14,130,606 -5.40(-3.51%)
Apr 22, 2022 130.70 155.70 129.20 153.90 14,410,118 +23.70(+18.20%)
Apr 21, 2022 113.80 133.30 113.40 130.20 10,065,266 +13.20(+11.28%)
Apr 20, 2022 118.10 121.60 115.60 117.00 6,558,470 -4.30(-3.54%)
Apr 19, 2022 130.60 131.65 119.20 121.30 5,765,687 -9.90(-7.55%)
Apr 18, 2022 135.60 135.95 128.90 131.20 6,405,402 -2.20(-1.65%)
Apr 14, 2022 126.20 134.30 123.00 133.40 5,804,993 +4.00(+3.09%)
Apr 13, 2022 144.70 145.20 128.30 129.40 6,114,417 -14.60(-10.14%)
Apr 12, 2022 136.80 144.65 131.90 144.00 7,615,728 +2.40(+1.69%)
Apr 11, 2022 135.20 142.00 132.70 141.60 6,963,747 +10.60(+8.09%)
Apr 08, 2022 133.50 135.70 125.70 131.00 6,691,980 -0.30(-0.23%)
Apr 07, 2022 138.20 142.10 129.40 131.30 6,691,563 -5.10(-3.74%)
Apr 06, 2022 138.90 148.00 135.20 136.40 10,773,054 +4.20(+3.18%)
Apr 05, 2022 120.00 132.80 118.40 132.20 7,541,358 +14.40(+12.22%)
Apr 04, 2022 126.00 127.47 117.35 117.80 4,177,375 -9.70(-7.61%)
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.