Skip to main content

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

16.01 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 15.22 17.84 15.11 16.01 108,462,080 +0.03(+0.19%)
May 19, 2022 18.13 18.31 15.88 15.98 89,987,384 -1.67(-9.46%)
May 18, 2022 14.97 17.82 14.85 17.65 89,624,248 +3.13(+21.56%)
May 17, 2022 14.42 14.96 14.21 14.52 55,258,352 -0.57(-3.78%)
May 16, 2022 15.96 16.12 15.04 15.09 51,663,000 -1.02(-6.33%)
May 13, 2022 16.78 17.09 16.05 16.11 63,829,336 -1.71(-9.60%)
May 12, 2022 18.75 19.34 17.64 17.82 79,665,880 -0.48(-2.62%)
May 11, 2022 18.61 18.89 17.10 18.30 98,959,720 -0.20(-1.08%)
May 10, 2022 18.04 19.63 17.91 18.50 84,761,872 -0.99(-5.08%)
May 09, 2022 18.55 19.75 18.25 19.49 116,062,416 +2.11(+12.14%)
May 06, 2022 18.14 19.65 17.30 17.38 132,180,544 -0.38(-2.14%)
May 05, 2022 14.57 18.31 14.41 17.76 131,974,880 +3.70(+26.32%)
May 04, 2022 15.96 16.32 13.86 14.06 92,466,240 -2.25(-13.80%)
May 03, 2022 17.49 17.75 16.20 16.31 78,873,936 -1.53(-8.58%)
May 02, 2022 18.38 19.76 17.70 17.84 121,600,424 -0.43(-2.35%)
Apr 29, 2022 16.73 18.42 15.98 18.27 97,524,440 +1.91(+11.67%)
Apr 28, 2022 16.40 17.11 15.25 16.36 92,485,080 -1.39(-7.83%)
Apr 27, 2022 17.27 17.80 16.21 17.75 126,902,848 +0.52(+3.02%)
Apr 26, 2022 15.27 17.34 15.25 17.23 119,548,720 +2.38(+16.03%)
Apr 25, 2022 15.73 16.79 14.75 14.85 141,306,064 -0.54(-3.51%)
Apr 22, 2022 13.07 15.57 12.92 15.39 144,101,184 +2.37(+18.20%)
Apr 21, 2022 11.38 13.33 11.34 13.02 100,652,656 +1.32(+11.28%)
Apr 20, 2022 11.81 12.16 11.56 11.70 65,583,504 -0.43(-3.54%)
Apr 19, 2022 13.06 13.16 11.92 12.13 57,656,876 -0.99(-7.55%)
Apr 18, 2022 13.56 13.60 12.89 13.12 64,054,024 -0.22(-1.65%)
Apr 14, 2022 12.62 13.43 12.30 13.34 58,049,932 +0.40(+3.09%)
Apr 13, 2022 14.47 14.52 12.83 12.94 61,144,176 -1.46(-10.14%)
Apr 12, 2022 13.68 14.46 13.19 14.40 76,157,280 +0.24(+1.69%)
Apr 11, 2022 13.52 14.20 13.27 14.16 69,637,472 +1.06(+8.09%)
Apr 08, 2022 13.35 13.57 12.57 13.10 66,919,804 -0.03(-0.23%)
Apr 07, 2022 13.82 14.21 12.94 13.13 66,915,636 -0.51(-3.74%)
Apr 06, 2022 13.89 14.80 13.52 13.64 107,730,488 +0.42(+3.18%)
Apr 05, 2022 12.00 13.28 11.84 13.22 75,413,584 +1.44(+12.22%)
Apr 04, 2022 12.60 12.75 11.73 11.78 41,773,752 -0.97(-7.61%)
Apr 01, 2022 13.13 13.57 12.70 12.75 54,949,744 -0.71(-5.27%)
Mar 31, 2022 12.64 13.57 12.58 13.46 50,960,228 +0.91(+7.25%)
Mar 30, 2022 12.46 13.12 12.16 12.55 54,444,080 +0.22(+1.78%)
Mar 29, 2022 12.70 12.81 12.20 12.33 70,786,224 -0.92(-6.94%)
Mar 28, 2022 13.77 14.60 13.23 13.25 59,961,536 -0.34(-2.50%)
Mar 25, 2022 14.00 14.55 13.53 13.59 53,641,644 -0.55(-3.89%)
Mar 24, 2022 14.63 14.90 13.99 14.14 40,089,720 -0.51(-3.48%)
Mar 23, 2022 15.33 15.50 14.57 14.65 45,171,760 -0.07(-0.48%)
Mar 22, 2022 14.70 14.94 14.48 14.72 40,671,708 -0.37(-2.45%)
Mar 21, 2022 15.34 15.94 14.51 15.09 54,215,172 -0.24(-1.57%)
Mar 18, 2022 17.00 17.19 15.19 15.33 54,950,096 -1.29(-7.76%)
Mar 17, 2022 17.06 17.27 16.21 16.62 40,409,304 -0.43(-2.52%)
Mar 16, 2022 18.84 19.33 16.86 17.05 69,845,120 -2.92(-14.62%)
Mar 15, 2022 20.58 21.35 18.95 19.97 63,366,392 -0.91(-4.36%)
Mar 14, 2022 19.83 21.80 18.92 20.88 75,633,960 +0.96(+4.82%)
Mar 11, 2022 18.48 20.04 18.42 19.92 52,345,408 +0.55(+2.84%)
Mar 10, 2022 21.15 21.31 19.34 19.37 56,108,488 -1.38(-6.65%)
Mar 09, 2022 20.34 20.98 19.83 20.75 63,394,680 -1.26(-5.72%)
Mar 08, 2022 22.19 23.47 20.31 22.01 107,122,688 -0.39(-1.74%)
Mar 07, 2022 19.98 22.50 19.93 22.40 85,797,648 +2.55(+12.85%)
Mar 04, 2022 20.20 21.10 19.66 19.85 106,693,432 +1.21(+6.49%)
Mar 03, 2022 18.16 19.36 17.79 18.64 72,491,208 +0.20(+1.08%)
Mar 02, 2022 20.01 20.23 18.17 18.44 72,782,784 -1.90(-9.34%)
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.