Skip to main content

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

8.065 -0.095 (-1.16%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 7.980 8.250 7.820 8.160 27,683,460 +0.42(+5.43%)
Nov 25, 2022 7.780 7.830 7.680 7.740 12,593,517 +0.06(+0.78%)
Nov 23, 2022 7.940 8.005 7.660 7.680 30,708,936 -0.26(-3.27%)
Nov 22, 2022 8.250 8.270 7.910 7.940 24,079,268 -0.44(-5.25%)
Nov 21, 2022 8.750 8.770 8.340 8.380 24,618,222 -0.35(-4.01%)
Nov 18, 2022 8.740 9.010 8.700 8.730 30,002,314 -0.15(-1.69%)
Nov 17, 2022 9.340 9.340 8.830 8.880 27,156,310 -0.12(-1.33%)
Nov 16, 2022 9.200 9.267 8.970 9.000 28,251,830 -0.35(-3.74%)
Nov 15, 2022 8.860 9.760 8.830 9.350 56,583,044 +0.16(+1.74%)
Nov 14, 2022 9.240 9.250 8.820 9.190 31,887,756 -0.01(-0.11%)
Nov 11, 2022 9.480 9.580 9.180 9.200 20,648,580 -0.17(-1.81%)
Nov 10, 2022 9.300 9.480 9.030 9.370 39,398,316 -0.82(-8.05%)
Nov 09, 2022 9.790 10.31 9.770 10.19 37,109,456 +0.43(+4.41%)
Nov 08, 2022 9.230 9.900 9.210 9.760 32,294,768 +0.42(+4.50%)
Nov 07, 2022 9.440 9.560 9.210 9.340 20,208,160 -0.17(-1.79%)
Nov 04, 2022 9.370 9.830 9.100 9.510 44,524,976 -0.20(-2.06%)
Nov 03, 2022 10.20 10.39 9.570 9.710 31,723,816 -0.30(-3.00%)
Nov 02, 2022 9.750 10.08 10.01 47,297,520 +0.37(+3.84%)
Nov 01, 2022 9.630 9.865 9.600 9.640 27,800,422 -0.17(-1.73%)
Oct 31, 2022 10.14 10.14 9.760 9.810 21,574,180 -0.22(-2.19%)
Oct 28, 2022 10.39 10.41 9.890 10.03 31,531,174 -0.36(-3.46%)
Oct 27, 2022 10.60 10.70 10.29 10.39 28,428,232 -0.32(-2.99%)
Oct 26, 2022 11.22 11.24 10.62 10.71 40,203,728 -0.37(-3.34%)
Oct 25, 2022 11.81 11.85 11.04 11.08 34,026,804 -0.69(-5.86%)
Oct 24, 2022 11.85 12.32 11.72 11.77 33,522,692 -0.30(-2.49%)
Oct 21, 2022 12.03 12.13 11.68 12.07 47,244,776 -0.08(-0.66%)
Oct 20, 2022 12.24 12.41 11.76 12.15 49,174,724 -0.22(-1.78%)
Oct 19, 2022 12.36 12.67 12.12 12.37 39,538,696 +0.16(+1.31%)
Oct 18, 2022 12.21 12.72 12.13 12.21 44,325,352 -0.40(-3.17%)
Oct 17, 2022 12.52 12.65 12.20 12.61 37,570,136 -0.53(-4.03%)
Oct 14, 2022 12.33 13.48 12.21 13.14 65,885,400 +0.45(+3.55%)
Oct 13, 2022 13.59 13.62 12.52 12.69 76,145,088 -0.56(-4.23%)
Oct 12, 2022 13.35 13.50 13.04 13.25 38,251,488 -0.24(-1.78%)
Oct 11, 2022 13.28 13.73 12.82 13.49 53,872,272 +0.32(+2.43%)
Oct 10, 2022 12.80 13.62 12.77 13.17 59,331,848 +0.46(+3.62%)
Oct 07, 2022 12.20 12.85 12.13 12.71 56,836,232 +0.76(+6.36%)
Oct 06, 2022 11.35 12.04 11.23 11.95 44,838,192 +0.50(+4.37%)
Oct 05, 2022 11.63 12.00 11.31 11.45 39,422,540 +0.14(+1.24%)
Oct 04, 2022 11.28 11.57 11.17 11.31 45,168,820 -0.69(-5.75%)
Oct 03, 2022 12.31 12.48 11.65 12.00 57,397,972 -0.85(-6.61%)
Sep 30, 2022 12.60 12.92 11.90 12.85 70,380,680 +0.36(+2.88%)
Sep 29, 2022 12.43 13.24 12.40 12.49 96,203,344 +0.54(+4.52%)
Sep 28, 2022 12.60 12.92 11.72 11.95 73,738,360 -0.78(-6.13%)
Sep 27, 2022 12.00 13.21 11.87 12.73 96,103,472 +0.25(+2.00%)
Sep 26, 2022 12.24 12.61 11.51 12.48 88,965,640 +0.65(+5.49%)
Sep 23, 2022 11.23 12.59 11.19 11.83 142,115,712 +0.96(+8.83%)
Sep 22, 2022 10.79 11.17 10.55 10.87 76,469,080 -0.05(-0.46%)
Sep 21, 2022 10.22 10.93 9.890 10.92 100,660,688 +0.46(+4.40%)
Sep 20, 2022 10.25 10.63 10.12 10.46 72,584,904 +0.52(+5.23%)
Sep 19, 2022 10.69 10.71 9.820 9.940 48,403,064 -0.46(-4.42%)
Sep 16, 2022 10.82 11.21 10.32 10.40 85,043,872 -0.01(-0.10%)
Sep 15, 2022 10.51 10.57 10.05 10.41 73,530,480 -0.05(-0.48%)
Sep 14, 2022 10.48 10.76 10.28 10.46 70,490,512 -0.06(-0.57%)
Sep 13, 2022 9.890 10.73 9.700 10.52 111,378,832 +1.25(+13.48%)
Sep 12, 2022 9.100 9.455 8.980 9.270 49,384,084 -0.08(-0.86%)
Sep 09, 2022 9.280 9.355 9.110 9.350 54,694,304 -0.15(-1.58%)
Sep 08, 2022 10.01 10.10 9.460 9.500 62,590,080 -0.23(-2.36%)
Sep 07, 2022 10.64 10.66 9.685 9.730 64,395,612 -0.87(-8.21%)
Sep 06, 2022 9.950 10.66 9.890 10.60 80,205,728 +0.32(+3.11%)
Sep 02, 2022 9.610 10.50 9.400 10.28 92,982,880 +0.15(+1.48%)
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.