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 )

32.69 -1.64 (-4.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 8.370 8.730 8.300 8.440 26,560,634 +0.03(+0.36%)
Dec 28, 2023 8.370 8.560 8.330 8.410 14,188,138 -0.03(-0.36%)
Dec 27, 2023 8.880 8.880 8.420 8.440 17,580,564 -0.54(-6.01%)
Dec 26, 2023 9.290 9.390 8.950 8.980 10,193,420 -0.37(-3.96%)
Dec 22, 2023 9.620 9.950 9.340 9.350 20,449,916 -0.37(-3.81%)
Dec 21, 2023 9.810 10.17 9.580 9.720 30,848,964 -0.31(-3.09%)
Dec 20, 2023 9.140 10.22 9.060 10.03 35,967,624 +0.81(+8.79%)
Dec 19, 2023 9.090 9.240 9.020 9.220 12,537,808 +0.21(+2.33%)
Dec 18, 2023 8.950 9.060 8.920 9.010 9,613,154 +0.03(+0.33%)
Dec 15, 2023 8.620 9.020 8.540 8.980 20,096,216 +0.41(+4.78%)
Dec 14, 2023 8.450 8.946 8.450 8.570 18,804,828 -0.05(-0.58%)
Dec 13, 2023 8.720 8.910 8.550 8.620 21,190,276 -0.17(-1.93%)
Dec 12, 2023 9.000 9.065 8.700 8.790 15,772,322 -0.37(-4.04%)
Dec 11, 2023 9.470 9.490 9.150 9.160 12,148,950 -0.35(-3.68%)
Dec 08, 2023 9.820 9.820 9.480 9.510 18,580,808 -0.43(-4.33%)
Dec 07, 2023 9.880 10.02 9.830 9.940 9,748,421 +0.01(+0.10%)
Dec 06, 2023 9.670 10.02 9.610 9.930 15,518,107 +0.08(+0.81%)
Dec 05, 2023 10.02 10.05 9.830 9.850 14,948,425 -0.13(-1.30%)
Dec 04, 2023 10.15 10.42 9.930 9.980 20,394,288 +0.07(+0.71%)
Dec 01, 2023 9.910 9.980 9.732 9.910 20,248,620 -0.09(-0.90%)
Nov 30, 2023 10.12 10.32 9.950 10.00 17,971,864 -0.23(-2.25%)
Nov 29, 2023 9.860 10.28 9.830 10.23 20,125,212 +0.23(+2.30%)
Nov 28, 2023 10.14 10.26 9.910 10.00 18,881,010 -0.20(-1.96%)
Nov 27, 2023 10.23 10.24 10.10 10.20 12,475,434 +0.11(+1.09%)
Nov 24, 2023 10.68 10.75 10.04 10.09 10,253,407 -0.71(-6.57%)
Nov 22, 2023 10.44 10.96 10.42 10.80 17,517,052 +0.13(+1.22%)
Nov 21, 2023 11.07 11.08 10.61 10.67 15,748,737 -0.33(-3.00%)
Nov 20, 2023 11.02 11.06 10.82 11.00 12,239,733 -0.15(-1.35%)
Nov 17, 2023 11.31 11.47 11.07 11.15 16,023,267 -0.25(-2.19%)
Nov 16, 2023 11.66 11.74 11.36 11.40 18,973,068 -0.25(-2.15%)
Nov 15, 2023 11.76 11.89 11.58 11.65 15,224,470 -0.41(-3.40%)
Nov 14, 2023 11.54 12.08 11.49 12.06 18,718,676 -0.14(-1.15%)
Nov 13, 2023 12.51 12.62 12.00 12.20 16,019,428 -0.19(-1.53%)
Nov 10, 2023 12.87 12.89 12.22 12.39 21,130,224 -0.84(-6.35%)
Nov 09, 2023 12.26 13.39 12.23 13.23 29,649,404 +0.76(+6.09%)
Nov 08, 2023 12.62 13.07 12.41 12.47 21,646,216 -0.38(-2.96%)
Nov 07, 2023 12.89 13.10 12.71 12.85 15,568,042 -0.11(-0.85%)
Nov 06, 2023 13.35 13.53 12.92 12.96 18,794,752 -0.68(-4.99%)
Nov 03, 2023 13.74 13.89 13.48 13.64 19,761,618 -0.48(-3.40%)
Nov 02, 2023 14.38 14.73 14.10 14.12 19,558,056 -0.76(-5.11%)
Nov 01, 2023 15.68 15.73 14.76 14.88 31,406,312 -1.10(-6.88%)
Oct 31, 2023 17.41 17.71 15.91 15.98 21,605,652 -1.63(-9.26%)
Oct 30, 2023 18.69 18.73 17.57 17.61 22,278,132 -2.20(-11.11%)
Oct 27, 2023 18.27 19.97 17.96 19.81 31,144,528 +0.92(+4.87%)
Oct 26, 2023 18.65 19.71 18.20 18.89 29,329,532 +0.26(+1.40%)
Oct 25, 2023 17.12 19.25 17.10 18.63 30,688,320 +1.62(+9.52%)
Oct 24, 2023 17.52 18.23 16.90 17.01 18,718,964 -1.24(-6.79%)
Oct 23, 2023 19.73 20.18 17.29 18.25 23,669,796 -0.97(-5.05%)
Oct 20, 2023 19.02 19.73 18.38 19.22 32,935,908 +0.18(+0.95%)
Oct 19, 2023 17.31 19.13 16.93 19.04 40,117,136 +1.31(+7.42%)
Oct 18, 2023 16.70 18.03 16.53 17.73 33,972,240 +1.62(+10.02%)
Oct 17, 2023 16.42 16.66 15.17 16.11 28,782,908 +0.58(+3.73%)
Oct 16, 2023 17.04 17.16 15.50 15.53 25,637,504 -2.58(-14.25%)
Oct 13, 2023 15.29 18.71 15.15 18.11 42,854,304 +2.71(+17.60%)
Oct 12, 2023 14.65 16.29 14.18 15.40 32,185,174 +0.48(+3.22%)
Oct 11, 2023 15.02 16.08 14.76 14.92 21,471,968 -0.40(-2.61%)
Oct 10, 2023 15.84 15.88 15.00 15.32 17,285,166 -0.79(-4.90%)
Oct 09, 2023 17.35 17.64 16.11 16.11 13,261,430 -0.35(-2.13%)
Oct 06, 2023 17.60 18.18 15.93 16.46 20,881,180 -0.34(-2.02%)
Oct 05, 2023 17.12 18.29 16.78 16.80 17,862,952 -0.32(-1.87%)
Oct 04, 2023 18.07 18.44 17.03 17.12 20,522,692 -1.41(-7.61%)
Oct 03, 2023 16.94 18.95 16.52 18.53 25,295,484 +2.27(+13.96%)
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.