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 )

29.09 -1.16 (-3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 06, 2024 29.50 29.60 29.01 29.09 5,037,268 -1.16(-3.83%)
May 03, 2024 30.19 31.09 29.99 30.25 8,554,766 -1.63(-5.11%)
May 02, 2024 32.43 33.81 31.64 31.88 5,778,023 -1.62(-4.84%)
May 01, 2024 33.77 34.15 31.30 33.50 9,263,419 +0.23(+0.69%)
Apr 30, 2024 32.01 33.32 31.40 33.27 6,736,494 +1.33(+4.16%)
Apr 29, 2024 32.19 32.82 31.46 31.94 5,259,512 -0.75(-2.29%)
Apr 26, 2024 32.78 33.33 32.38 32.69 6,029,548 -1.64(-4.78%)
Apr 25, 2024 36.01 36.76 34.03 34.33 8,223,963 +1.04(+3.12%)
Apr 24, 2024 33.49 34.61 33.14 33.29 6,542,759 -0.42(-1.25%)
Apr 23, 2024 34.66 34.91 33.41 33.71 6,472,678 -2.06(-5.76%)
Apr 22, 2024 38.12 38.24 35.08 35.77 6,524,734 -4.75(-11.72%)
Apr 19, 2024 39.16 41.42 38.01 40.52 7,507,263 +1.54(+3.95%)
Apr 18, 2024 37.72 39.76 36.98 38.98 5,551,827 +0.49(+1.27%)
Apr 17, 2024 38.68 41.07 37.52 38.49 7,220,340 -0.70(-1.79%)
Apr 16, 2024 40.73 41.27 37.93 39.19 7,832,337 -1.91(-4.65%)
Apr 15, 2024 36.07 41.38 35.60 41.10 10,452,764 +3.25(+8.59%)
Apr 12, 2024 35.88 40.54 35.83 37.85 13,502,573 +4.27(+12.72%)
Apr 11, 2024 34.69 36.68 33.29 33.58 4,612,456 +26.69(+387.37%)
Apr 10, 2024 6.990 7.290 6.860 6.890 53,387,380 +0.17(+2.53%)
Apr 09, 2024 6.730 7.160 6.660 6.720 42,091,576 -0.08(-1.18%)
Apr 08, 2024 7.000 7.090 6.700 6.800 32,788,316 -0.42(-5.82%)
Apr 05, 2024 7.150 7.340 6.850 7.220 39,551,576 +0.21(+3.00%)
Apr 04, 2024 6.400 7.320 6.310 7.010 48,998,424 +0.42(+6.37%)
Apr 03, 2024 6.790 6.827 6.440 6.590 19,488,392 -0.02(-0.30%)
Apr 02, 2024 6.710 6.980 6.610 6.610 41,433,880 +0.25(+3.93%)
Apr 01, 2024 6.270 6.520 6.230 6.360 21,694,532 +0.04(+0.63%)
Mar 28, 2024 6.130 6.320 6.100 6.320 18,260,264 +0.19(+3.10%)
Mar 27, 2024 6.170 6.250 6.120 6.130 18,111,546 -0.15(-2.39%)
Mar 26, 2024 6.230 6.300 6.140 6.280 17,394,304 -0.05(-0.79%)
Mar 25, 2024 6.400 6.410 6.245 6.330 12,600,459 -0.06(-0.94%)
Mar 22, 2024 6.400 6.450 6.240 6.390 18,138,396 +0.02(+0.31%)
Mar 21, 2024 6.280 6.480 6.270 6.370 23,873,462 -0.05(-0.78%)
Mar 20, 2024 6.670 6.700 6.390 6.420 38,128,316 -0.26(-3.89%)
Mar 19, 2024 6.970 7.020 6.655 6.680 24,746,888 -0.26(-3.75%)
Mar 18, 2024 7.040 7.040 6.850 6.940 20,576,742 -0.25(-3.48%)
Mar 15, 2024 7.150 7.590 7.030 7.190 38,213,872 +0.23(+3.30%)
Mar 14, 2024 6.680 7.390 6.600 6.960 41,497,260 +0.23(+3.42%)
Mar 13, 2024 6.750 6.820 6.660 6.730 15,491,994 -0.04(-0.59%)
Mar 12, 2024 7.070 7.198 6.750 6.770 34,134,148 -0.53(-7.26%)
Mar 11, 2024 7.500 7.720 7.205 7.300 36,620,648 -0.12(-1.62%)
Mar 08, 2024 7.000 7.790 6.925 7.420 44,588,892 +0.26(+3.63%)
Mar 07, 2024 6.970 7.280 6.950 7.160 21,532,080 -0.03(-0.42%)
Mar 06, 2024 6.890 7.290 6.850 7.190 30,698,194 +0.02(+0.28%)
Mar 05, 2024 6.860 7.465 6.830 7.170 52,383,440 +0.40(+5.91%)
Mar 04, 2024 6.750 6.820 6.690 6.770 12,026,448 +0.00(+0.00%)
Mar 01, 2024 6.670 6.830 6.590 6.770 21,499,638 +0.01(+0.15%)
Feb 29, 2024 6.720 6.980 6.690 6.760 21,271,680 -0.13(-1.89%)
Feb 28, 2024 6.800 6.970 6.760 6.890 19,163,690 +0.15(+2.23%)
Feb 27, 2024 6.810 6.850 6.700 6.740 13,005,208 -0.17(-2.46%)
Feb 26, 2024 6.960 6.975 6.870 6.910 14,509,709 -0.13(-1.85%)
Feb 23, 2024 7.250 7.330 7.010 7.040 23,590,432 -0.42(-5.63%)
Feb 22, 2024 7.210 7.465 7.080 7.460 23,912,048 -0.20(-2.61%)
Feb 21, 2024 7.830 7.937 7.630 7.660 23,526,004 -0.09(-1.16%)
Feb 20, 2024 7.560 8.045 7.515 7.750 32,083,996 +0.34(+4.59%)
Feb 16, 2024 7.510 7.590 7.190 7.410 29,736,184 -0.02(-0.27%)
Feb 15, 2024 7.390 7.650 7.330 7.430 26,741,722 -0.10(-1.33%)
Feb 14, 2024 7.690 7.930 7.460 7.530 40,470,896 -0.66(-8.06%)
Feb 13, 2024 7.740 8.910 7.631 8.190 65,078,856 +0.81(+10.98%)
Feb 12, 2024 7.100 7.486 7.050 7.380 25,033,508 +0.22(+3.07%)
Feb 09, 2024 7.010 7.180 6.940 7.160 19,590,088 +0.10(+1.42%)
Feb 08, 2024 7.100 7.260 7.040 7.060 14,104,997 -0.08(-1.12%)
Feb 07, 2024 7.070 7.230 7.050 7.140 21,893,784 -0.04(-0.56%)
Feb 06, 2024 7.340 7.470 7.150 7.180 23,142,356 -0.28(-3.75%)
Feb 05, 2024 7.790 8.042 7.410 7.460 27,253,452 -0.44(-5.57%)
Feb 02, 2024 7.860 8.005 7.690 7.900 26,210,236 -0.04(-0.50%)
Feb 01, 2024 7.870 8.150 7.690 7.940 28,221,456 -0.09(-1.12%)
Jan 31, 2024 7.490 8.126 7.450 8.030 51,861,064 +0.55(+7.35%)
Jan 30, 2024 7.570 7.590 7.430 7.480 15,648,287 -0.17(-2.29%)
Jan 29, 2024 7.570 7.770 7.530 7.655 15,522,665 +0.10(+1.26%)
Jan 26, 2024 7.590 7.690 7.415 7.560 18,271,952 -0.09(-1.18%)
Jan 25, 2024 7.480 7.670 7.410 7.650 22,794,892 +0.13(+1.73%)
Jan 24, 2024 7.100 7.520 7.100 7.520 29,425,244 +0.29(+4.01%)
Jan 23, 2024 7.410 7.430 7.210 7.230 18,448,652 -0.35(-4.62%)
Jan 22, 2024 7.790 7.885 7.510 7.580 19,981,040 -0.38(-4.77%)
Jan 19, 2024 8.010 8.100 7.850 7.960 25,302,204 -0.29(-3.52%)
Jan 18, 2024 8.370 8.690 8.210 8.250 25,510,170 -0.44(-5.06%)
Jan 17, 2024 8.630 9.000 8.400 8.690 38,486,672 +0.44(+5.33%)
Jan 16, 2024 8.130 8.500 7.970 8.250 37,951,064 +0.40(+5.10%)
Jan 12, 2024 7.630 7.890 7.600 7.850 28,632,352 +0.20(+2.61%)
Jan 11, 2024 7.550 8.084 7.520 7.650 35,378,048 -0.09(-1.16%)
Jan 10, 2024 7.770 7.820 7.660 7.740 18,681,648 -0.10(-1.28%)
Jan 09, 2024 8.250 8.260 7.810 7.840 19,900,772 -0.30(-3.69%)
Jan 08, 2024 8.420 8.470 7.970 8.140 20,290,660 -0.28(-3.33%)
Jan 05, 2024 8.740 8.750 8.300 8.420 32,441,992 -0.43(-4.86%)
Jan 04, 2024 8.890 8.926 8.600 8.850 23,927,074 -0.02(-0.23%)
Jan 03, 2024 8.640 9.070 8.450 8.870 38,972,388 +0.44(+5.22%)
Jan 02, 2024 8.750 8.975 8.330 8.430 35,661,916 -0.01(-0.12%)
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%)
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.