Skip to main content

Trust Ultra VIX Short Term Futures ETF (NY: UVXY )

14.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.62 40.97 39.07 40.14 14,044,400 +2.33(+6.16%)
May 30, 2019 37.63 39.03 37.01 37.81 8,850,884 -1.00(-2.58%)
May 29, 2019 39.04 39.99 37.98 38.81 13,099,019 +0.99(+2.62%)
May 28, 2019 35.79 37.83 34.97 37.82 8,945,080 +1.58(+4.36%)
May 24, 2019 35.80 36.98 35.24 36.24 8,940,000 -1.11(-2.97%)
May 23, 2019 35.98 38.29 35.95 37.35 18,055,116 +3.36(+9.89%)
May 22, 2019 34.75 34.89 33.52 33.99 8,401,314 -0.62(-1.79%)
May 21, 2019 35.53 35.60 34.37 34.61 9,944,410 -2.76(-7.39%)
May 20, 2019 38.02 39.03 36.33 37.37 16,518,918 +0.83(+2.27%)
May 17, 2019 37.96 37.98 35.12 36.54 19,050,200 +0.61(+1.70%)
May 16, 2019 37.80 37.80 35.37 35.93 10,248,949 -2.33(-6.09%)
May 15, 2019 42.55 42.93 38.05 38.26 10,218,759 -2.54(-6.23%)
May 14, 2019 41.98 42.40 39.93 40.80 11,998,834 -3.45(-7.80%)
May 13, 2019 43.18 44.80 41.36 44.25 18,948,052 +7.81(+21.43%)
May 10, 2019 41.69 43.19 36.36 36.44 19,154,600 -4.69(-11.40%)
May 09, 2019 44.67 46.54 40.85 41.13 22,815,656 -0.16(-0.39%)
May 08, 2019 41.84 43.04 39.17 41.29 18,191,628 +0.44(+1.08%)
May 07, 2019 36.87 43.88 36.41 40.85 36,736,124 +6.97(+20.57%)
May 06, 2019 36.00 36.47 33.58 33.88 18,311,176 +2.54(+8.10%)
May 03, 2019 32.39 32.48 31.07 31.34 8,295,900 -2.37(-7.03%)
May 02, 2019 33.13 35.70 32.88 33.71 15,874,643 +0.12(+0.36%)
May 01, 2019 31.32 33.63 31.03 33.59 8,826,080 +1.80(+5.66%)
Apr 30, 2019 31.70 33.18 31.51 31.79 7,677,824 -0.03(-0.09%)
Apr 29, 2019 31.45 31.88 31.01 31.82 4,322,035 +0.74(+2.38%)
Apr 26, 2019 32.31 33.06 31.08 31.08 7,538,300 -1.62(-4.95%)
Apr 25, 2019 32.37 34.19 31.81 32.70 10,541,256 +0.90(+2.83%)
Apr 24, 2019 30.75 31.86 30.67 31.80 7,327,608 +1.05(+3.41%)
Apr 23, 2019 30.82 31.06 30.38 30.75 5,224,520 -0.33(-1.06%)
Apr 22, 2019 32.10 32.44 31.05 31.08 5,497,013 -0.48(-1.52%)
Apr 18, 2019 32.24 33.12 31.48 31.56 8,507,600 -0.71(-2.20%)
Apr 17, 2019 31.14 33.16 31.12 32.27 8,708,423 +0.29(+0.91%)
Apr 16, 2019 32.05 32.33 31.45 31.98 6,792,157 -0.35(-1.08%)
Apr 15, 2019 32.20 34.30 32.15 32.33 8,010,701 -0.64(-1.94%)
Apr 12, 2019 34.27 34.40 32.83 32.97 9,047,500 -2.43(-6.86%)
Apr 11, 2019 35.76 36.14 35.26 35.40 6,893,221 -1.14(-3.12%)
Apr 10, 2019 37.54 38.00 36.43 36.54 6,923,890 -1.53(-4.02%)
Apr 09, 2019 36.97 38.41 36.58 38.07 9,634,705 +1.90(+5.25%)
Apr 08, 2019 36.62 36.97 36.05 36.17 6,277,580 -0.26(-0.71%)
Apr 05, 2019 36.93 37.27 36.40 36.43 7,525,300 -1.20(-3.19%)
Apr 04, 2019 37.81 38.57 37.20 37.63 8,443,680 -0.48(-1.26%)
Apr 03, 2019 36.78 38.96 36.68 38.11 8,663,843 +0.39(+1.03%)
Apr 02, 2019 38.05 38.38 37.51 37.72 5,766,783 -0.13(-0.34%)
Apr 01, 2019 38.36 38.78 37.71 37.85 7,115,066 -1.05(-2.70%)
Mar 29, 2019 39.72 40.04 38.75 38.90 9,023,500 -1.94(-4.75%)
Mar 28, 2019 41.78 42.66 40.66 40.84 9,230,951 -1.34(-3.18%)
Mar 27, 2019 41.11 44.75 40.71 42.18 13,361,700 +0.88(+2.13%)
Mar 26, 2019 42.30 43.02 40.90 41.30 10,670,920 -3.57(-7.96%)
Mar 25, 2019 44.70 46.71 43.47 44.87 17,192,056 +0.08(+0.18%)
Mar 22, 2019 39.42 45.18 38.82 44.79 28,435,700 +6.65(+17.44%)
Mar 21, 2019 39.78 39.85 37.53 38.14 7,613,296 -0.82(-2.10%)
Mar 20, 2019 38.42 39.70 37.16 38.96 12,047,736 +0.52(+1.35%)
Mar 19, 2019 37.07 39.30 36.92 38.44 12,896,349 +0.46(+1.21%)
Mar 18, 2019 38.31 39.19 37.53 37.98 8,395,250 +0.19(+0.50%)
Mar 15, 2019 38.67 38.89 37.13 37.79 7,561,500 -1.21(-3.10%)
Mar 14, 2019 39.99 40.14 38.81 39.00 8,211,777 -0.97(-2.43%)
Mar 13, 2019 40.23 40.57 39.46 39.97 7,965,141 -0.61(-1.50%)
Mar 12, 2019 41.74 42.06 40.56 40.58 5,932,507 -1.82(-4.29%)
Mar 11, 2019 46.20 46.22 42.20 42.40 7,274,007 -5.14(-10.81%)
Mar 08, 2019 49.38 50.50 47.50 47.54 13,160,400 +0.45(+0.96%)
Mar 07, 2019 45.35 48.49 45.27 47.09 15,701,852 +2.62(+5.89%)
Mar 06, 2019 42.65 44.99 42.65 44.47 11,280,023 +1.80(+4.22%)
Mar 05, 2019 42.09 43.70 41.89 42.67 6,783,398 +0.29(+0.68%)
Mar 04, 2019 40.10 45.58 39.38 42.38 16,612,283 +1.50(+3.67%)
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.