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

17.66 USD -3.52 (-16.62%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.20 22.00 17.77 21.18 88,859,057 +5.77(+37.44%)
Nov 24, 2021 16.36 16.78 15.29 15.41 44,042,207 -0.35(-2.22%)
Nov 23, 2021 16.32 16.81 15.65 15.76 46,081,883 -0.55(-3.37%)
Nov 22, 2021 15.41 16.42 15.24 16.31 34,398,751 +0.38(+2.39%)
Nov 19, 2021 15.71 16.17 15.40 15.93 31,941,687 +0.30(+1.92%)
Nov 18, 2021 15.18 15.64 15.36 15.63 29,741,009 +0.24(+1.56%)
Nov 17, 2021 14.98 15.46 14.85 15.39 29,126,249 +0.37(+2.46%)
Nov 16, 2021 15.15 15.17 14.68 15.02 22,437,823 +0.07(+0.47%)
Nov 15, 2021 14.98 15.73 14.95 14.95 27,324,751 -0.29(-1.90%)
Nov 12, 2021 15.71 15.92 15.16 15.24 27,738,358 -0.88(-5.46%)
Nov 11, 2021 16.08 16.37 15.59 16.12 25,796,862 +0.20(+1.26%)
Nov 10, 2021 16.71 15.92 55,489,822 -0.27(-1.67%)
Nov 09, 2021 15.98 16.79 15.92 16.19 42,590,319 +0.42(+2.66%)
Nov 08, 2021 15.40 16.26 15.32 15.77 26,558,655 +0.02(+0.13%)
Nov 05, 2021 14.72 15.88 14.64 15.75 37,858,588 +0.81(+5.42%)
Nov 04, 2021 14.41 15.28 14.26 14.94 36,777,650 +0.31(+2.12%)
Nov 03, 2021 15.51 15.69 14.47 14.63 37,740,687 -0.87(-5.61%)
Nov 02, 2021 16.07 16.07 15.45 15.50 27,333,051 -0.63(-3.91%)
Nov 01, 2021 16.26 17.00 16.05 16.13 23,762,794 -0.31(-1.89%)
Oct 29, 2021 16.93 16.97 16.34 16.44 28,075,797 +0.14(+0.86%)
Oct 28, 2021 16.66 16.77 16.22 16.30 25,235,170 -0.77(-4.51%)
Oct 27, 2021 16.45 17.18 15.90 17.07 35,688,856 +0.58(+3.52%)
Oct 26, 2021 15.79 16.49 37,312,339 +0.43(+2.68%)
Oct 25, 2021 16.59 17.06 16.04 16.06 22,296,613 -0.72(-4.29%)
Oct 22, 2021 16.34 17.39 16.07 16.78 40,047,959 +0.44(+2.69%)
Oct 21, 2021 17.30 17.42 16.21 16.34 25,431,213 -0.77(-4.50%)
Oct 20, 2021 17.42 17.49 17.03 17.11 22,171,829 -0.26(-1.50%)
Oct 19, 2021 17.45 17.68 17.22 17.37 21,503,350 -0.21(-1.19%)
Oct 18, 2021 18.55 18.63 17.58 17.58 21,596,242 -0.59(-3.25%)
Oct 15, 2021 17.92 18.26 17.41 18.17 29,363,885 +0.01(+0.06%)
Oct 14, 2021 18.85 18.97 18.13 18.16 32,142,212 -1.63(-8.24%)
Oct 13, 2021 20.20 20.82 19.70 19.79 36,206,106 -0.58(-2.85%)
Oct 12, 2021 20.51 21.09 20.03 20.37 29,195,451 -0.64(-3.05%)
Oct 11, 2021 20.89 21.04 19.81 21.01 32,416,544 +0.42(+2.04%)
Oct 08, 2021 20.81 21.11 20.36 20.59 39,673,571 -0.66(-3.11%)
Oct 07, 2021 21.80 21.83 21.08 21.25 29,089,890 -1.19(-5.30%)
Oct 06, 2021 23.50 25.05 22.33 22.44 57,996,189 -0.55(-2.39%)
Oct 05, 2021 23.86 24.17 22.18 22.99 38,451,010 -1.18(-4.88%)
Oct 04, 2021 23.25 25.48 22.95 24.17 61,898,189 +0.96(+4.14%)
Oct 01, 2021 23.78 25.03 22.34 23.21 54,105,562 -1.34(-5.46%)
Sep 30, 2021 23.56 25.19 22.71 24.55 63,224,850 +0.02(+0.08%)
Sep 29, 2021 23.79 24.82 23.33 24.53 51,169,466 +0.60(+2.51%)
Sep 28, 2021 22.08 24.70 21.75 23.93 88,189,283 +3.19(+15.38%)
Sep 27, 2021 20.62 21.04 20.18 20.74 29,765,062 +0.25(+1.22%)
Sep 24, 2021 22.22 22.27 20.38 20.49 47,101,654 -0.99(-4.61%)
Sep 23, 2021 22.52 22.63 21.32 21.48 48,045,077 -2.20(-9.29%)
Sep 22, 2021 24.88 25.37 22.88 23.68 59,829,053 -2.18(-8.43%)
Sep 21, 2021 26.03 28.18 25.20 25.86 72,964,548 -1.45(-5.31%)
Sep 20, 2021 26.26 30.81 25.36 27.31 104,376,416 +3.83(+16.31%)
Sep 17, 2021 21.56 23.58 21.33 23.48 61,528,268 +2.10(+9.82%)
Sep 16, 2021 21.91 22.66 21.04 21.38 42,408,676 -0.32(-1.47%)
Sep 15, 2021 22.44 23.16 21.47 21.70 41,804,799 -1.40(-6.06%)
Sep 14, 2021 22.04 23.64 21.82 23.10 49,650,299 +0.53(+2.35%)
Sep 13, 2021 22.33 24.18 22.14 22.57 59,697,783 -1.29(-5.41%)
Sep 10, 2021 21.41 24.06 21.11 23.86 45,898,516 +1.25(+5.53%)
Sep 09, 2021 22.13 22.70 21.15 22.61 40,917,709 +0.73(+3.34%)
Sep 08, 2021 22.50 23.07 21.79 21.88 41,813,571 +0.01(+0.05%)
Sep 07, 2021 21.39 22.21 21.31 21.87 26,030,967 +0.63(+2.97%)
Sep 03, 2021 21.49 21.77 20.87 21.24 26,324,906 +0.31(+1.48%)
Sep 02, 2021 20.64 21.55 20.60 20.93 25,257,360 -0.16(-0.76%)
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.