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 )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
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.