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: 4:10 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 (%)
Nov 30, 2018 5504 5540 5165 5223 37,076 -232.00(-4.25%)
Nov 29, 2018 5428 5738 5325 5455 49,183 +164.00(+3.10%)
Nov 28, 2018 5418 5619 5220 5291 46,507 -247.00(-4.46%)
Nov 27, 2018 5794 5876 5505 5538 45,730 -164.00(-2.88%)
Nov 26, 2018 6019 6028 5693 5702 44,349 -526.00(-8.45%)
Nov 23, 2018 6334 6403 6134 6228 24,184 +79.00(+1.28%)
Nov 21, 2018 6149 6149 6149 0 -235.00(-3.68%)
Nov 20, 2018 6427 6615 6236 6384 97,223 +491.00(+8.33%)
Nov 19, 2018 5414 5938 5346 5893 75,216 +481.00(+8.89%)
Nov 16, 2018 5966 6040 5378 5412 69,188 -402.00(-6.91%)
Nov 15, 2018 6070 6290 5753 5814 90,163 -87.00(-1.47%)
Nov 14, 2018 5507 6150 5494 5901 102,800 +212.00(+3.73%)
Nov 13, 2018 5620 5919 5454 5689 126,483 +79.00(+1.41%)
Nov 12, 2018 5018 5674 4990 5610 110,078 +611.00(+12.22%)
Nov 09, 2018 4918 5209 4865 4999 87,737 +209.00(+4.36%)
Nov 08, 2018 4842 4905 4620 4790 51,083 -57.00(-1.18%)
Nov 07, 2018 5126 5139 4835 4847 56,252 -583.00(-10.74%)
Nov 06, 2018 5715 5735 5426 5430 41,202 -285.00(-4.99%)
Nov 05, 2018 5817 5879 5616 5715 42,243 -56.00(-0.97%)
Nov 02, 2018 5601 6127 5461 5771 102,160 +24.00(+0.42%)
Nov 01, 2018 6043 6197 5717 5747 70,434 -276.00(-4.58%)
Oct 31, 2018 6121 6275 5866 6023 79,358 -309.00(-4.88%)
Oct 30, 2018 6758 6855 6290 6332 99,793 -348.00(-5.21%)
Oct 29, 2018 6290 7159 6123 6680 134,264 +25.00(+0.38%)
Oct 26, 2018 6710 7027 6300 6655 172,376 +562.00(+9.22%)
Oct 25, 2018 6208 6492 5911 6093 121,886 -305.00(-4.77%)
Oct 24, 2018 5584 6478 5538 6398 182,051 +766.00(+13.60%)
Oct 23, 2018 6008 6268 5488 5632 153,293 +294.00(+5.51%)
Oct 22, 2018 5213 5673 5197 5338 114,198 +62.00(+1.18%)
Oct 19, 2018 5265 5550 5075 5276 147,581 -73.00(-1.36%)
Oct 18, 2018 4958 5610 4948 5349 176,938 +476.00(+9.77%)
Oct 17, 2018 4764 5276 4764 4873 113,446 +86.00(+1.80%)
Oct 16, 2018 5080 5179 4750 4787 117,524 -557.00(-10.42%)
Oct 15, 2018 5430 5615 5147 5344 106,906 +122.00(+2.34%)
Oct 12, 2018 5097 6019 5075 5222 201,779 -688.00(-11.64%)
Oct 11, 2018 5122 6288 4916 5910 342,745 +679.00(+12.98%)
Oct 10, 2018 4305 5256 4302 5231 279,595 +1036.00(+24.70%)
Oct 09, 2018 4240 4338 4023 4195 155,943 +110.00(+2.69%)
Oct 08, 2018 4188 4488 4050 4085 183,174 +56.00(+1.39%)
Oct 05, 2018 3830 4359 3739 4029 364,871 +125.00(+3.20%)
Oct 04, 2018 3673 4120 3668 3904 260,769 +332.00(+9.29%)
Oct 03, 2018 3554 3649 3539 3572 101,083 -51.00(-1.41%)
Oct 02, 2018 3626 3675 3558 3623 105,650 +11.00(+0.30%)
Oct 01, 2018 3532 3687 3504 3612 107,874 -68.00(-1.85%)
Sep 28, 2018 3750 3775 3674 3680 115,198 -1.00(-0.03%)
Sep 27, 2018 3717 3733 3645 3681 101,344 -109.00(-2.88%)
Sep 26, 2018 3664 3835 3606 3790 126,834 +61.00(+1.64%)
Sep 25, 2018 3605 3753 3589 3729 94,011 +47.00(+1.28%)
Sep 24, 2018 3712 3824 3665 3682 130,280 -2.00(-0.05%)
Sep 21, 2018 3670 3701 3598 3684 106,626 +8.00(+0.22%)
Sep 20, 2018 3682 3708 3627 3676 135,119 -87.00(-2.31%)
Sep 19, 2018 3802 3806 3715 3763 133,932 -217.00(-5.45%)
Sep 18, 2018 3954 3986 3851 3980 133,741 -15.00(-0.38%)
Sep 17, 2018 3825 4015 3800 3995 54,473 +165.00(+4.31%)
Sep 14, 2018 3930 3980 3820 3830 56,271 -115.00(-2.92%)
Sep 13, 2018 4000 4010 3940 3945 59,118 -185.00(-4.48%)
Sep 12, 2018 4190 4230 4090 4130 59,878 -75.00(-1.78%)
Sep 11, 2018 4485 4530 4200 4205 59,502 -205.00(-4.65%)
Sep 10, 2018 4465 4490 4360 4410 48,030 -195.00(-4.23%)
Sep 07, 2018 4625 4710 4470 4605 78,358 +120.00(+2.68%)
Sep 06, 2018 4300 4620 4270 4485 86,709 +195.00(+4.55%)
Sep 05, 2018 4295 4470 4250 4290 66,997 +45.00(+1.06%)
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.