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 )

40.52 +1.54 (+3.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 31, 2018 6200 6490 6100 6255 51,597 +130.00(+2.12%)
May 30, 2018 6345 6375 6010 6125 46,494 -480.00(-7.27%)
May 29, 2018 5970 6890 5790 6605 99,751 +1015.00(+18.16%)
May 25, 2018 5590 5590 5590 0 +105.00(+1.91%)
May 24, 2018 5565 5940 5450 5485 52,495 -45.00(-0.81%)
May 23, 2018 5935 6065 5505 5530 47,667 -155.00(-2.73%)
May 22, 2018 5520 5710 5485 5685 30,607 +90.00(+1.61%)
May 21, 2018 5550 5690 5410 5595 34,238 -280.00(-4.77%)
May 18, 2018 5865 6024 5786 5875 33,083 +105.00(+1.82%)
May 17, 2018 5955 6070 5730 5770 36,493 -210.00(-3.51%)
May 16, 2018 6200 6200 5935 5980 36,832 -345.00(-5.45%)
May 15, 2018 6065 6460 6040 6325 73,100 +605.00(+10.58%)
May 14, 2018 5915 5930 5682 5720 37,073 -295.00(-4.90%)
May 11, 2018 6180 6272 6015 6015 32,231 -150.00(-2.43%)
May 10, 2018 6570 6570 6100 6165 39,429 -465.00(-7.01%)
May 09, 2018 6965 7015 6615 6630 36,372 -430.00(-6.09%)
May 08, 2018 7165 7275 7025 7060 42,378 -35.00(-0.49%)
May 07, 2018 7100 7210 6980 7095 31,618 -60.00(-0.84%)
May 04, 2018 7670 7760 7105 7155 44,486 -350.00(-4.66%)
May 03, 2018 7490 8185 7396 7505 77,756 +220.00(+3.02%)
May 02, 2018 7340 7350 6975 7285 41,023 -90.00(-1.22%)
May 01, 2018 7650 7775 7340 7375 43,412 -165.00(-2.19%)
Apr 30, 2018 7400 7598 7200 7540 42,765 +30.00(+0.40%)
Apr 27, 2018 7595 7955 7465 7510 49,047 -235.00(-3.03%)
Apr 26, 2018 8055 8200 7630 7745 46,248 -610.00(-7.30%)
Apr 25, 2018 8290 8745 8270 8355 78,926 +120.00(+1.46%)
Apr 24, 2018 7390 8710 7290 8235 101,151 +575.00(+7.51%)
Apr 23, 2018 7645 7920 7385 7660 53,778 -130.00(-1.67%)
Apr 20, 2018 7435 7915 7320 7790 64,474 +330.00(+4.42%)
Apr 19, 2018 7560 7840 7343 7460 59,606 +165.00(+2.26%)
Apr 18, 2018 7470 7890 7185 7295 38,500 +40.00(+0.55%)
Apr 17, 2018 7750 7830 7075 7255 42,218 -720.00(-9.03%)
Apr 16, 2018 8350 8350 7910 7975 41,178 -655.00(-7.59%)
Apr 13, 2018 8795 9030 8540 8630 59,304 -500.00(-5.48%)
Apr 12, 2018 9465 9515 9025 9130 46,735 -600.00(-6.17%)
Apr 11, 2018 9990 9995 9560 9730 51,628 +120.00(+1.25%)
Apr 10, 2018 9535 10010 9475 9610 65,412 -390.00(-3.90%)
Apr 09, 2018 9730 10085 9522 10000 54,752 +40.00(+0.40%)
Apr 06, 2018 9570 10572 9215 9960 98,514 +810.00(+8.85%)
Apr 05, 2018 9460 9655 9070 9150 49,013 -515.00(-5.33%)
Apr 04, 2018 11060 11085 9575 9665 84,223 -260.00(-2.62%)
Apr 03, 2018 10215 10648 9885 9925 85,274 -665.00(-6.28%)
Apr 02, 2018 9680 11200 9535 10590 91,739 +1325.00(+14.30%)
Mar 29, 2018 9265 9265 9265 0 -1070.00(-10.35%)
Mar 28, 2018 9870 10790 9732 10335 136,759 +285.00(+2.84%)
Mar 27, 2018 8980 10280 8980 10050 80,354 +1065.00(+11.85%)
Mar 26, 2018 9055 9955 8960 8985 68,639 -1135.00(-11.22%)
Mar 23, 2018 9100 10160 8755 10120 149,374 +780.00(+8.35%)
Mar 22, 2018 8520 9458 8195 9340 153,755 +1545.00(+19.82%)
Mar 21, 2018 7850 7910 7150 7795 85,968 -140.00(-1.76%)
Mar 20, 2018 8070 8265 7855 7935 57,015 -265.00(-3.23%)
Mar 19, 2018 7400 8720 7390 8200 117,330 +1020.00(+14.21%)
Mar 16, 2018 7280 7320 6925 7180 47,626 -190.00(-2.58%)
Mar 15, 2018 7570 7840 7255 7370 52,851 -355.00(-4.60%)
Mar 14, 2018 7305 7900 7290 7725 71,021 +240.00(+3.21%)
Mar 13, 2018 7080 7650 6980 7485 67,446 +220.00(+3.03%)
Mar 12, 2018 7010 7380 6936 7265 34,370 +430.00(+6.29%)
Mar 09, 2018 7570 7575 6835 6835 50,385 -935.00(-12.03%)
Mar 08, 2018 8045 8180 7750 7770 52,777 -460.00(-5.59%)
Mar 07, 2018 8960 8155 8230 67,378 -130.00(-1.56%)
Mar 06, 2018 8170 8815 8170 8360 57,520 +90.00(+1.09%)
Mar 05, 2018 9110 9130 8172 8270 64,903 -605.00(-6.82%)
Mar 02, 2018 10130 10444 8750 8875 122,621 -545.00(-5.79%)
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.