Skip to main content

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 632.00 678.50 629.00 673.00 1,019,204 +45.50(+7.25%)
Mar 30, 2022 623.00 656.00 608.00 627.50 1,088,889 +11.00(+1.78%)
Mar 29, 2022 635.00 640.50 610.00 616.50 1,415,724 -46.00(-6.94%)
Mar 28, 2022 688.50 730.00 661.50 662.50 1,199,230 -17.00(-2.50%)
Mar 25, 2022 700.00 727.50 676.50 679.50 1,072,832 -27.50(-3.89%)
Mar 24, 2022 731.50 745.00 699.50 707.00 801,806 -25.50(-3.48%)
Mar 23, 2022 766.50 775.00 728.50 732.50 903,434 -3.50(-0.48%)
Mar 22, 2022 735.00 747.00 724.00 736.00 813,434 -18.50(-2.45%)
Mar 21, 2022 767.00 797.00 725.50 754.50 1,084,303 -12.00(-1.57%)
Mar 18, 2022 850.00 859.50 759.50 766.50 1,099,001 -64.50(-7.76%)
Mar 17, 2022 853.00 863.49 810.50 831.00 808,186 -21.50(-2.52%)
Mar 16, 2022 942.00 966.50 843.00 852.50 1,396,902 -146.00(-14.62%)
Mar 15, 2022 1029 1068 947.50 998.50 1,267,327 -45.50(-4.36%)
Mar 14, 2022 991.50 1090 946.00 1044 1,512,680 +48.00(+4.82%)
Mar 11, 2022 924.00 1002 921.00 996.00 1,046,908 +27.50(+2.84%)
Mar 10, 2022 1058 1066 967.00 968.50 1,122,169 -69.00(-6.65%)
Mar 09, 2022 1017 1049 991.50 1038 1,267,891 -63.00(-5.72%)
Mar 08, 2022 1110 1174 1016 1100 2,142,453 -19.50(-1.74%)
Mar 07, 2022 999.00 1125 996.50 1120 1,715,953 +127.50(+12.85%)
Mar 04, 2022 1010 1055 983.00 992.50 2,133,868 +60.50(+6.49%)
Mar 03, 2022 908.00 968.25 889.50 932.00 1,449,824 +10.00(+1.08%)
Mar 02, 2022 1000 1012 908.50 922.00 1,455,655 -95.00(-9.34%)
Mar 01, 2022 910.50 1038 893.00 1017 2,166,887 +140.00(+15.96%)
Feb 28, 2022 911.50 927.50 851.50 877.00 1,929,549 +58.50(+7.15%)
Feb 25, 2022 861.50 864.50 801.50 818.50 1,621,577 -53.50(-6.14%)
Feb 24, 2022 1067 1069 864.00 872.00 2,484,467 -42.00(-4.60%)
Feb 23, 2022 809.50 920.00 805.50 914.00 2,027,437 +73.00(+8.68%)
Feb 22, 2022 867.00 911.99 817.50 841.00 2,283,816 -9.25(-1.09%)
Feb 18, 2022 850.25 0 +29.25(+3.56%)
Feb 17, 2022 759.00 827.50 754.50 821.00 2,065,738 +119.50(+17.03%)
Feb 16, 2022 759.50 783.00 695.00 701.50 1,576,708 -43.00(-5.78%)
Feb 15, 2022 759.00 788.93 741.00 744.50 1,516,142 -102.00(-12.05%)
Feb 14, 2022 848.00 929.00 832.00 846.50 2,987,842 +13.50(+1.62%)
Feb 11, 2022 700.50 877.00 692.50 833.00 3,294,429 +130.00(+18.49%)
Feb 10, 2022 664.00 726.00 619.00 703.00 2,391,117 +86.00(+13.94%)
Feb 09, 2022 626.00 637.25 615.50 617.00 953,926 -37.50(-5.73%)
Feb 08, 2022 692.50 711.00 650.50 654.50 1,197,742 -47.00(-6.70%)
Feb 07, 2022 707.50 719.50 679.00 701.50 989,212 -30.50(-4.17%)
Feb 04, 2022 760.50 794.50 695.50 732.00 1,708,442 -41.50(-5.37%)
Feb 03, 2022 718.00 784.50 690.00 773.50 1,924,546 +118.00(+18.00%)
Feb 02, 2022 670.50 697.00 650.50 655.50 1,226,197 -23.00(-3.39%)
Feb 01, 2022 739.00 771.50 675.00 678.50 1,182,348 -82.50(-10.84%)
Jan 31, 2022 860.00 760.50 761.00 1,397,931 -86.50(-10.21%)
Jan 28, 2022 905.00 965.00 840.00 847.50 2,254,739 -85.00(-9.12%)
Jan 27, 2022 854.50 970.00 828.50 932.50 2,251,024 +11.00(+1.19%)
Jan 26, 2022 838.00 937.00 780.00 921.50 3,179,075 +24.00(+2.67%)
Jan 25, 2022 981.50 1033 858.00 897.50 3,527,181 +13.50(+1.53%)
Jan 24, 2022 962.00 1120 865.00 884.00 4,065,585 +24.00(+2.79%)
Jan 21, 2022 776.00 862.50 752.45 860.00 2,924,404 +104.50(+13.83%)
Jan 20, 2022 683.50 763.11 643.00 755.50 1,649,286 +45.50(+6.41%)
Jan 19, 2022 664.00 719.00 658.50 710.00 1,602,778 +26.00(+3.80%)
Jan 18, 2022 654.00 694.00 652.00 684.00 1,854,275 +70.00(+11.40%)
Jan 14, 2022 614.00 0 -13.50(-2.15%)
Jan 13, 2022 572.50 635.75 563.50 627.50 1,243,354 +52.00(+9.04%)
Jan 12, 2022 572.00 592.00 558.00 575.50 973,957 -8.00(-1.37%)
Jan 11, 2022 629.50 649.00 581.50 583.50 1,359,919 -34.00(-5.51%)
Jan 10, 2022 671.00 724.00 613.50 617.50 2,016,870 -15.75(-2.49%)
Jan 07, 2022 661.50 687.00 629.00 633.25 1,254,293 -29.25(-4.42%)
Jan 06, 2022 661.50 680.00 633.50 662.50 1,510,744 +3.50(+0.53%)
Jan 05, 2022 595.00 659.00 575.50 659.00 1,532,818 +70.50(+11.98%)
Jan 04, 2022 583.50 615.50 581.00 588.50 908,922 -2.00(-0.34%)
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.