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 )

33.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
May 31, 2018 6200 6490 6100 6255 51,597 +130.00(+2.12%)
May 30, 2018 6345 6375 6010 6125 46,494 -480.00(-7.27%)
May 29, 2018 5970 6890 5790 6605 99,751 +1015.00(+18.16%)
May 25, 2018 5590 5590 5590 0 +105.00(+1.91%)
May 24, 2018 5565 5940 5450 5485 52,495 -45.00(-0.81%)
May 23, 2018 5935 6065 5505 5530 47,667 -155.00(-2.73%)
May 22, 2018 5520 5710 5485 5685 30,607 +90.00(+1.61%)
May 21, 2018 5550 5690 5410 5595 34,238 -280.00(-4.77%)
May 18, 2018 5865 6024 5786 5875 33,083 +105.00(+1.82%)
May 17, 2018 5955 6070 5730 5770 36,493 -210.00(-3.51%)
May 16, 2018 6200 6200 5935 5980 36,832 -345.00(-5.45%)
May 15, 2018 6065 6460 6040 6325 73,100 +605.00(+10.58%)
May 14, 2018 5915 5930 5682 5720 37,073 -295.00(-4.90%)
May 11, 2018 6180 6272 6015 6015 32,231 -150.00(-2.43%)
May 10, 2018 6570 6570 6100 6165 39,429 -465.00(-7.01%)
May 09, 2018 6965 7015 6615 6630 36,372 -430.00(-6.09%)
May 08, 2018 7165 7275 7025 7060 42,378 -35.00(-0.49%)
May 07, 2018 7100 7210 6980 7095 31,618 -60.00(-0.84%)
May 04, 2018 7670 7760 7105 7155 44,486 -350.00(-4.66%)
May 03, 2018 7490 8185 7396 7505 77,756 +220.00(+3.02%)
May 02, 2018 7340 7350 6975 7285 41,023 -90.00(-1.22%)
May 01, 2018 7650 7775 7340 7375 43,412 -165.00(-2.19%)
Apr 30, 2018 7400 7598 7200 7540 42,765 +30.00(+0.40%)
Apr 27, 2018 7595 7955 7465 7510 49,047 -235.00(-3.03%)
Apr 26, 2018 8055 8200 7630 7745 46,248 -610.00(-7.30%)
Apr 25, 2018 8290 8745 8270 8355 78,926 +120.00(+1.46%)
Apr 24, 2018 7390 8710 7290 8235 101,151 +575.00(+7.51%)
Apr 23, 2018 7645 7920 7385 7660 53,778 -130.00(-1.67%)
Apr 20, 2018 7435 7915 7320 7790 64,474 +330.00(+4.42%)
Apr 19, 2018 7560 7840 7343 7460 59,606 +165.00(+2.26%)
Apr 18, 2018 7470 7890 7185 7295 38,500 +40.00(+0.55%)
Apr 17, 2018 7750 7830 7075 7255 42,218 -720.00(-9.03%)
Apr 16, 2018 8350 8350 7910 7975 41,178 -655.00(-7.59%)
Apr 13, 2018 8795 9030 8540 8630 59,304 -500.00(-5.48%)
Apr 12, 2018 9465 9515 9025 9130 46,735 -600.00(-6.17%)
Apr 11, 2018 9990 9995 9560 9730 51,628 +120.00(+1.25%)
Apr 10, 2018 9535 10010 9475 9610 65,412 -390.00(-3.90%)
Apr 09, 2018 9730 10085 9522 10000 54,752 +40.00(+0.40%)
Apr 06, 2018 9570 10572 9215 9960 98,514 +810.00(+8.85%)
Apr 05, 2018 9460 9655 9070 9150 49,013 -515.00(-5.33%)
Apr 04, 2018 11060 11085 9575 9665 84,223 -260.00(-2.62%)
Apr 03, 2018 10215 10648 9885 9925 85,274 -665.00(-6.28%)
Apr 02, 2018 9680 11200 9535 10590 91,739 +1325.00(+14.30%)
Mar 29, 2018 9265 9265 9265 0 -1070.00(-10.35%)
Mar 28, 2018 9870 10790 9732 10335 136,759 +285.00(+2.84%)
Mar 27, 2018 8980 10280 8980 10050 80,354 +1065.00(+11.85%)
Mar 26, 2018 9055 9955 8960 8985 68,639 -1135.00(-11.22%)
Mar 23, 2018 9100 10160 8755 10120 149,374 +780.00(+8.35%)
Mar 22, 2018 8520 9458 8195 9340 153,755 +1545.00(+19.82%)
Mar 21, 2018 7850 7910 7150 7795 85,968 -140.00(-1.76%)
Mar 20, 2018 8070 8265 7855 7935 57,015 -265.00(-3.23%)
Mar 19, 2018 7400 8720 7390 8200 117,330 +1020.00(+14.21%)
Mar 16, 2018 7280 7320 6925 7180 47,626 -190.00(-2.58%)
Mar 15, 2018 7570 7840 7255 7370 52,851 -355.00(-4.60%)
Mar 14, 2018 7305 7900 7290 7725 71,021 +240.00(+3.21%)
Mar 13, 2018 7080 7650 6980 7485 67,446 +220.00(+3.03%)
Mar 12, 2018 7010 7380 6936 7265 34,370 +430.00(+6.29%)
Mar 09, 2018 7570 7575 6835 6835 50,385 -935.00(-12.03%)
Mar 08, 2018 8045 8180 7750 7770 52,777 -460.00(-5.59%)
Mar 07, 2018 8960 8155 8230 67,378 -130.00(-1.56%)
Mar 06, 2018 8170 8815 8170 8360 57,520 +90.00(+1.09%)
Mar 05, 2018 9110 9130 8172 8270 64,903 -605.00(-6.82%)
Mar 02, 2018 10130 10444 8750 8875 122,621 -545.00(-5.79%)
Mar 01, 2018 8565 10030 8415 9420 156,413 +860.00(+10.05%)
Feb 28, 2018 7665 8600 7640 8560 95,227 +480.00(+5.94%)
Feb 27, 2018 7015 8230 6850 8080 99,560 +1285.00(+18.91%)
Feb 26, 2018 7015 7235 6760 6795 35,583 -615.00(-8.30%)
Feb 23, 2018 8310 8450 7405 7410 68,196 -1330.00(-15.22%)
Feb 22, 2018 9125 8740 68,083 -290.00(-3.21%)
Feb 21, 2018 8555 9115 7635 9030 80,068 +270.00(+3.08%)
Feb 20, 2018 8645 9230 8346 8760 67,673 +665.00(+8.21%)
Feb 16, 2018 8095 8095 8095 0 +220.00(+2.79%)
Feb 15, 2018 7705 8300 7635 7875 58,745 -375.00(-4.55%)
Feb 14, 2018 10510 10645 8150 8250 70,258 -2430.00(-22.75%)
Feb 13, 2018 11228 11450 10450 10680 57,818 +25.00(+0.23%)
Feb 12, 2018 10865 11940 10335 10655 96,136 -1015.00(-8.70%)
Feb 09, 2018 11950 14750 10975 11670 199,261 -2285.00(-16.37%)
Feb 08, 2018 9480 14025 9415 13955 221,156 +4630.00(+49.65%)
Feb 07, 2018 9375 9685 7515 9325 158,435 +1715.00(+22.54%)
Feb 06, 2018 14675 15090 7210 7610 199,123 -2470.00(-24.50%)
Feb 05, 2018 7595 11250 6590 10080 311,022 +3200.00(+46.51%)
Feb 02, 2018 5740 7110 5735 6880 176,902 +1480.00(+27.41%)
Feb 01, 2018 5840 5930 5035 5400 111,136 -375.00(-6.49%)
Jan 31, 2018 5765 6140 5600 5775 117,138 -240.00(-3.99%)
Jan 30, 2018 6070 6145 5915 6015 176,564 +350.00(+6.18%)
Jan 29, 2018 5190 5700 5140 5665 105,633 +705.00(+14.21%)
Jan 26, 2018 4925 5090 4905 4960 56,905 -70.00(-1.39%)
Jan 25, 2018 4820 5190 4805 5030 92,541 +180.00(+3.71%)
Jan 24, 2018 4675 5115 4665 4850 129,524 +225.00(+4.86%)
Jan 23, 2018 4575 4725 4505 4625 57,295 +165.00(+3.70%)
Jan 22, 2018 4735 4745 4390 4460 49,165 -210.00(-4.50%)
Jan 19, 2018 4690 4870 4635 4670 64,624 -45.00(-0.95%)
Jan 18, 2018 4835 5025 4561 4715 105,869 +45.00(+0.96%)
Jan 17, 2018 4770 5050 4465 4670 100,671 -205.00(-4.21%)
Jan 16, 2018 4405 4975 4385 4875 118,512 +540.00(+12.46%)
Jan 12, 2018 4335 4335 4335 0 +0.00(+0.00%)
Jan 11, 2018 4310 4370 4260 4335 27,878 -55.00(-1.25%)
Jan 10, 2018 4340 4390 64,146 -90.00(-2.01%)
Jan 09, 2018 4335 4490 4300 4480 35,971 +95.00(+2.17%)
Jan 08, 2018 4485 4520 4312 4385 36,347 -110.00(-2.45%)
Jan 05, 2018 4485 4555 4470 4495 29,823 -5.00(-0.11%)
Jan 04, 2018 4440 4535 4400 4500 28,954 -25.00(-0.55%)
Jan 03, 2018 4610 4620 4485 4525 32,376 -200.00(-4.23%)
Jan 02, 2018 5030 5090 4710 4725 42,461 -380.00(-7.44%)
Dec 29, 2017 5105 5105 5105 0 +180.00(+3.65%)
Dec 28, 2017 5045 5050 4915 4925 24,720 -155.00(-3.05%)
Dec 27, 2017 5000 5128 4885 5080 36,753 +55.00(+1.09%)
Dec 26, 2017 5125 5135 4925 5025 23,314 -5.00(-0.10%)
Dec 22, 2017 4965 5115 4910 5030 29,083 +45.00(+0.90%)
Dec 21, 2017 5005 5120 4955 4985 34,333 -70.00(-1.38%)
Dec 20, 2017 4910 5105 4906 5055 42,465 -35.00(-0.69%)
Dec 19, 2017 5020 5205 5010 5090 43,428 +50.00(+0.99%)
Dec 18, 2017 5045 5115 4945 5040 44,192 -145.00(-2.80%)
Dec 15, 2017 5480 5480 5095 5185 52,601 -375.00(-6.74%)
Dec 14, 2017 5550 5760 5500 5560 54,491 -65.00(-1.16%)
Dec 13, 2017 5560 5665 5520 5625 43,467 -25.00(-0.44%)
Dec 12, 2017 5575 5685 5535 5650 40,023 +20.00(+0.36%)
Dec 11, 2017 6000 6005 5625 5630 45,817 -400.00(-6.63%)
Dec 08, 2017 6250 6288 6025 6030 52,052 -435.00(-6.73%)
Dec 07, 2017 6910 6940 6425 6465 57,530 -435.00(-6.30%)
Dec 06, 2017 7100 7165 6840 6900 55,814 -25.00(-0.36%)
Dec 05, 2017 6848 7075 6565 6925 72,753 -60.00(-0.86%)
Dec 04, 2017 6460 6990 6360 6985 97,350 -110.00(-1.55%)
Dec 01, 2017 6865 8225 6725 7095 190,996 +370.00(+5.50%)
Nov 30, 2017 6470 6880 6435 6725 66,158 +40.00(+0.60%)
Nov 29, 2017 6435 6840 6410 6685 79,196 +285.00(+4.45%)
Nov 28, 2017 6455 6600 6340 6400 60,741 -185.00(-2.81%)
Nov 27, 2017 6728 6495 6585 32,456 -25.00(-0.38%)
Nov 24, 2017 6565 6638 6530 6610 13,148 -45.00(-0.68%)
Nov 22, 2017 6675 6790 6580 6655 35,061 -140.00(-2.06%)
Nov 21, 2017 7050 7095 6705 6795 46,037 -560.00(-7.61%)
Nov 20, 2017 7625 7682 7325 7355 43,213 -505.00(-6.42%)
Nov 17, 2017 8110 8130 7760 7860 46,495 -250.00(-3.08%)
Nov 16, 2017 8245 8260 7910 8110 52,849 -720.00(-8.15%)
Nov 15, 2017 8690 9100 8450 8830 95,699 +625.00(+7.62%)
Nov 14, 2017 8345 8638 8145 8205 81,880 +95.00(+1.17%)
Nov 13, 2017 8360 8360 7835 8110 44,527 +80.00(+1.00%)
Nov 10, 2017 7850 8140 7766 8030 62,014 +350.00(+4.56%)
Nov 09, 2017 8055 8525 7660 7680 138,925 +195.00(+2.61%)
Nov 08, 2017 7590 7705 7310 7485 44,266 +25.00(+0.34%)
Nov 07, 2017 7375 7745 7280 7460 55,592 +80.00(+1.08%)
Nov 06, 2017 7500 7520 7365 7380 27,014 -140.00(-1.86%)
Nov 03, 2017 7485 7685 7425 7520 51,157 -45.00(-0.59%)
Nov 02, 2017 7725 8195 7535 7565 76,115 -160.00(-2.07%)
Nov 01, 2017 7495 7895 7460 7725 55,779 +65.00(+0.85%)
Oct 31, 2017 7785 7898 7595 7660 40,571 -265.00(-3.34%)
Oct 30, 2017 8320 7655 7925 64,916 +115.00(+1.47%)
Oct 27, 2017 8340 8615 7730 7810 61,312 -965.00(-11.00%)
Oct 26, 2017 8530 8790 8346 8775 77,936 -50.00(-0.57%)
Oct 25, 2017 8460 9990 8395 8825 170,535 +545.00(+6.58%)
Oct 24, 2017 7830 8365 7725 8280 63,831 +160.00(+1.97%)
Oct 23, 2017 7525 8275 7510 8120 54,934 +490.00(+6.42%)
Oct 20, 2017 7650 7750 7590 7630 30,111 -285.00(-3.60%)
Oct 19, 2017 8555 8730 7890 7915 72,269 -120.00(-1.49%)
Oct 18, 2017 8010 8065 7915 8035 29,180 -75.00(-0.92%)
Oct 17, 2017 8110 8270 8030 8110 36,256 +40.00(+0.50%)
Oct 16, 2017 8195 8310 8040 8070 33,070 -290.00(-3.47%)
Oct 13, 2017 8470 8540 8200 8360 45,030 -320.00(-3.69%)
Oct 12, 2017 8815 8965 8490 8680 44,900 -95.00(-1.08%)
Oct 11, 2017 9120 9245 8730 8775 40,079 -395.00(-4.31%)
Oct 10, 2017 9260 9600 9095 9170 45,184 -420.00(-4.38%)
Oct 09, 2017 9150 9766 9105 9590 32,760 +380.00(+4.13%)
Oct 06, 2017 9285 9680 9210 9210 42,174 +5.00(+0.05%)
Oct 05, 2017 9745 9745 9165 9205 42,736 -670.00(-6.78%)
Oct 04, 2017 9860 10000 9760 9875 26,086 +70.00(+0.71%)
Oct 03, 2017 9700 9900 9660 9805 24,290 -85.00(-0.86%)
Oct 02, 2017 10180 10190 9705 9890 38,559 -410.00(-3.98%)
Sep 29, 2017 10695 10840 10250 10300 37,112 -425.00(-3.96%)
Sep 28, 2017 11105 11145 10690 10725 31,927 -295.00(-2.68%)
Sep 27, 2017 11245 11020 38,233 -160.00(-1.43%)
Sep 26, 2017 11300 11570 11065 11180 42,344 -245.00(-2.14%)
Sep 25, 2017 11500 12150 11185 11425 70,031 -10.00(-0.09%)
Sep 22, 2017 11290 11845 11275 11435 38,224 +145.00(+1.28%)
Sep 21, 2017 11250 11555 11155 11290 40,246 -15.00(-0.13%)
Sep 20, 2017 11370 12165 11165 11305 55,239 +15.00(+0.13%)
Sep 19, 2017 11260 11575 11235 11290 29,605 +35.00(+0.31%)
Sep 18, 2017 11965 12005 11060 11255 47,538 -1090.00(-8.83%)
Sep 15, 2017 12670 12680 12285 12345 32,094 -455.00(-3.55%)
Sep 14, 2017 12770 12870 12430 12800 36,232 +355.00(+2.85%)
Sep 13, 2017 13410 13410 12415 12445 42,406 -955.00(-7.13%)
Sep 12, 2017 13775 13935 13400 13400 35,783 -705.00(-5.00%)
Sep 11, 2017 14765 14770 13930 14105 50,058 -1810.00(-11.37%)
Sep 08, 2017 15575 16130 15450 15915 47,383 +710.00(+4.67%)
Sep 07, 2017 15340 15815 14950 15205 56,289 -120.00(-0.78%)
Sep 06, 2017 15400 16085 15250 15325 56,700 -725.00(-4.52%)
Sep 05, 2017 15480 17330 14930 16050 110,620 +1580.00(+10.92%)
Sep 01, 2017 14265 14555 14180 14470 31,332 -100.00(-0.69%)
Aug 31, 2017 15180 15265 14480 14570 48,126 -835.00(-5.42%)
Aug 30, 2017 15515 15780 15195 15405 36,195 -190.00(-1.22%)
Aug 29, 2017 17450 17595 15455 15595 74,278 +395.00(+2.60%)
Aug 28, 2017 15055 15830 15030 15200 52,979 -240.00(-1.55%)
Aug 25, 2017 15810 16135 15315 15440 59,163 -930.00(-5.68%)
Aug 24, 2017 15365 17051 15155 16370 81,128 +825.00(+5.31%)
Aug 23, 2017 16520 16744 15300 15545 59,214 +235.00(+1.53%)
Aug 22, 2017 16860 16925 15190 15310 46,325 -2625.00(-14.64%)
Aug 21, 2017 19170 20090 17825 17935 61,033 -1550.00(-7.95%)
Aug 18, 2017 19435 20780 17575 19485 120,639 -1090.00(-5.30%)
Aug 17, 2017 16195 20595 15785 20575 160,696 +5140.00(+33.30%)
Aug 16, 2017 15630 15864 15145 15435 67,626 -180.00(-1.15%)
Aug 15, 2017 15020 16235 15000 15615 49,060 -230.00(-1.45%)
Aug 14, 2017 18170 18195 15785 15845 52,344 -5700.00(-26.46%)
Aug 11, 2017 20650 22810 19305 21545 101,924 +1080.00(+5.28%)
Aug 10, 2017 16995 20655 16985 20465 139,610 +4315.00(+26.72%)
Aug 09, 2017 16170 17050 15505 16150 86,819 +795.00(+5.18%)
Aug 08, 2017 14535 15740 14130 15355 67,437 +835.00(+5.75%)
Aug 07, 2017 14825 14905 14510 14520 20,140 -375.00(-2.52%)
Aug 04, 2017 14815 14990 14510 14895 39,519 -115.00(-0.77%)
Aug 03, 2017 14695 15125 14650 15010 39,373 +370.00(+2.53%)
Aug 02, 2017 14345 15200 14310 14640 59,828 +160.00(+1.10%)
Aug 01, 2017 14500 14740 14345 14480 31,299 -410.00(-2.75%)
Jul 31, 2017 14655 15225 14610 14890 37,681 -205.00(-1.36%)
Jul 28, 2017 15410 15860 15000 15095 52,471 +315.00(+2.13%)
Jul 27, 2017 14300 16405 14285 14780 77,713 +225.00(+1.55%)
Jul 26, 2017 14330 14620 14100 14555 22,439 +35.00(+0.24%)
Jul 25, 2017 14310 14625 14220 14520 23,488 +170.00(+1.18%)
Jul 24, 2017 14820 14845 14260 14350 25,891 -545.00(-3.66%)
Jul 21, 2017 15355 15470 14885 14895 33,117 -315.00(-2.07%)
Jul 20, 2017 15250 15775 15170 15210 36,046 -240.00(-1.55%)
Jul 19, 2017 15525 15595 15145 15450 29,588 -380.00(-2.40%)
Jul 18, 2017 16590 16890 15805 15830 38,216 -400.00(-2.46%)
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.