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 (%)
Jun 30, 2021 1434 1448 1380 1399 233,812 -18.00(-1.27%)
Jun 29, 2021 1361 1424 1357 1417 264,985 +41.50(+3.02%)
Jun 28, 2021 1361 1408 1353 1376 234,511 -1.50(-0.11%)
Jun 25, 2021 1405 1428 1376 1377 283,554 -33.50(-2.38%)
Jun 24, 2021 1400 1426 1394 1410 288,828 -47.50(-3.26%)
Jun 23, 2021 1470 1480 1434 1458 340,040 -42.00(-2.80%)
Jun 22, 2021 1642 1650 1500 1500 300,440 -123.00(-7.58%)
Jun 21, 2021 1698 1775 1584 1623 383,386 -171.50(-9.56%)
Jun 18, 2021 1693 1806 1628 1794 838,804 +208.50(+13.15%)
Jun 17, 2021 1602 1634 1500 1586 492,860 -11.00(-0.69%)
Jun 16, 2021 1545 1658 1502 1597 571,184 +22.00(+1.40%)
Jun 15, 2021 1536 1594 1526 1575 262,470 +51.00(+3.35%)
Jun 14, 2021 1498 1568 1491 1524 247,949 +22.00(+1.46%)
Jun 11, 2021 1530 1532 1487 1502 259,892 -73.50(-4.67%)
Jun 10, 2021 1656 1668 1566 1576 333,741 -153.00(-8.85%)
Jun 09, 2021 1656 1741 1653 1728 200,213 +44.50(+2.64%)
Jun 08, 2021 1640 1737 1632 1684 274,447 +30.50(+1.84%)
Jun 07, 2021 1696 1724 1650 1654 197,110 -53.50(-3.13%)
Jun 04, 2021 1760 1760 1690 1707 286,553 -135.00(-7.33%)
Jun 03, 2021 1878 1920 1806 1842 321,560 +43.00(+2.39%)
Jun 02, 2021 1834 1863 1758 1799 271,861 -61.50(-3.31%)
Jun 01, 2021 1735 1872 1724 1860 255,470 +52.50(+2.90%)
May 28, 2021 1738 1811 1724 1808 245,714 +44.50(+2.52%)
May 27, 2021 1870 1872 1746 1764 277,900 -142.50(-7.48%)
May 26, 2021 2002 2012 1889 1906 297,910 -139.00(-6.80%)
May 25, 2021 2035 2100 2020 2045 158,139 +0.00(+0.00%)
May 24, 2021 2135 2135 2015 2045 132,447 -145.00(-6.62%)
May 21, 2021 2185 2245 2145 2190 201,131 -55.00(-2.45%)
May 20, 2021 2340 2395 2205 2245 182,614 -200.00(-8.18%)
May 19, 2021 2515 2780 2415 2445 486,341 +170.00(+7.47%)
May 18, 2021 2190 2295 2115 2275 198,532 +40.00(+1.79%)
May 17, 2021 2190 2365 2135 2235 252,223 +110.00(+5.18%)
May 14, 2021 2390 2390 2105 2125 248,652 -465.00(-17.95%)
May 13, 2021 2770 2770 2495 2590 374,604 -440.00(-14.52%)
May 12, 2021 2535 3155 2520 3030 509,693 +640.00(+26.78%)
May 11, 2021 2345 2475 2235 2390 425,202 +230.00(+10.65%)
May 10, 2021 2015 2160 1965 2160 191,036 +130.00(+6.40%)
May 07, 2021 2210 2220 2010 2030 208,801 -180.00(-8.14%)
May 06, 2021 2240 2375 2200 2210 204,715 -25.00(-1.12%)
May 05, 2021 2260 2340 2170 2235 179,132 -85.00(-3.66%)
May 04, 2021 2280 2500 2255 2320 279,981 +125.00(+5.69%)
May 03, 2021 2235 2270 2180 2195 134,457 -120.00(-5.18%)
Apr 30, 2021 2250 2350 2210 2315 187,739 +130.00(+5.95%)
Apr 29, 2021 2140 2320 2135 2185 188,635 -25.00(-1.13%)
Apr 28, 2021 2210 2250 2175 2210 120,667 -15.00(-0.67%)
Apr 27, 2021 2275 2325 2205 2225 102,540 -60.00(-2.63%)
Apr 26, 2021 2285 2340 2270 2285 90,031 -35.00(-1.51%)
Apr 23, 2021 2425 2445 2245 2320 143,112 -145.00(-5.88%)
Apr 22, 2021 2240 2525 2225 2465 256,319 +210.00(+9.31%)
Apr 21, 2021 2470 2515 2235 2255 127,865 -185.00(-7.58%)
Apr 20, 2021 2415 2570 2385 2440 190,741 +70.00(+2.95%)
Apr 19, 2021 2275 2465 2260 2370 166,100 +130.00(+5.80%)
Apr 16, 2021 2300 2325 2220 2240 85,005 -65.00(-2.82%)
Apr 15, 2021 2335 2350 2285 2305 77,248 -115.00(-4.75%)
Apr 14, 2021 2360 2435 2330 2420 98,609 +75.00(+3.20%)
Apr 13, 2021 2375 2410 2315 2345 81,388 -40.00(-1.68%)
Apr 12, 2021 2450 2525 2370 2385 92,427 -40.00(-1.65%)
Apr 09, 2021 2465 2485 2365 2425 76,425 -5.00(-0.21%)
Apr 08, 2021 2435 2470 2395 2430 88,423 -65.00(-2.61%)
Apr 07, 2021 2590 2600 2475 2495 97,204 -105.00(-4.04%)
Apr 06, 2021 2580 2615 2520 2600 74,549 +30.00(+1.17%)
Apr 05, 2021 2565 2630 2550 2570 109,701 -125.00(-4.64%)
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.