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 29, 2019 19860 20020 19375 19450 18,047 -970.00(-4.75%)
Mar 28, 2019 20890 21330 20330 20420 18,461 -670.00(-3.18%)
Mar 27, 2019 20555 22375 20355 21090 26,723 +440.00(+2.13%)
Mar 26, 2019 21150 21510 20450 20650 21,341 -1785.00(-7.96%)
Mar 25, 2019 22350 23355 21735 22435 34,384 +40.00(+0.18%)
Mar 22, 2019 19710 22590 19410 22395 56,871 +3325.00(+17.44%)
Mar 21, 2019 19890 19925 18765 19070 15,226 -410.00(-2.10%)
Mar 20, 2019 19210 19850 18580 19480 24,095 +260.00(+1.35%)
Mar 19, 2019 18535 19650 18460 19220 25,792 +230.00(+1.21%)
Mar 18, 2019 19155 19595 18765 18990 16,790 +95.00(+0.50%)
Mar 15, 2019 19335 19446 18565 18895 15,123 -605.00(-3.10%)
Mar 14, 2019 19995 20070 19405 19500 16,423 -485.00(-2.43%)
Mar 13, 2019 20115 20285 19730 19985 15,930 -305.00(-1.50%)
Mar 12, 2019 20870 21030 20280 20290 11,865 -910.00(-4.29%)
Mar 11, 2019 23100 23110 21100 21200 14,548 -2570.00(-10.81%)
Mar 08, 2019 24690 25250 23750 23770 26,320 +225.00(+0.96%)
Mar 07, 2019 22675 24245 22635 23545 31,403 +1310.00(+5.89%)
Mar 06, 2019 21325 22495 21325 22235 22,560 +900.00(+4.22%)
Mar 05, 2019 21045 21850 20945 21335 13,566 +145.00(+0.68%)
Mar 04, 2019 20050 22790 19690 21190 33,224 +750.00(+3.67%)
Mar 01, 2019 21080 21680 20415 20440 17,616 -1430.00(-6.54%)
Feb 28, 2019 22000 22065 21300 21870 12,992 -80.00(-0.36%)
Feb 27, 2019 22240 23130 21670 21950 14,974 +50.00(+0.23%)
Feb 26, 2019 22095 22315 21380 21900 12,318 +280.00(+1.30%)
Feb 25, 2019 20280 21660 20000 21620 15,882 +555.00(+2.63%)
Feb 22, 2019 21770 21870 21000 21065 15,396 -1245.00(-5.58%)
Feb 21, 2019 22060 22850 21475 22310 19,660 +350.00(+1.59%)
Feb 20, 2019 23030 23070 21895 21960 22,376 -1305.00(-5.61%)
Feb 19, 2019 23865 23945 22850 23265 11,068 +20.00(+0.09%)
Feb 15, 2019 23775 24050 23175 23245 13,229 -1185.00(-4.85%)
Feb 14, 2019 24705 25340 23820 24430 18,898 +585.00(+2.45%)
Feb 13, 2019 23680 24265 23500 23845 12,613 -125.00(-0.52%)
Feb 12, 2019 23750 24195 23515 23970 11,178 -665.00(-2.70%)
Feb 11, 2019 24520 25185 24250 24635 11,149 -365.00(-1.46%)
Feb 08, 2019 26360 26735 24980 25000 15,107 -465.00(-1.83%)
Feb 07, 2019 25375 26980 24815 25465 21,670 +1240.00(+5.12%)
Feb 06, 2019 24225 24695 23810 24225 10,993 -280.00(-1.14%)
Feb 05, 2019 24470 24760 23640 24505 13,775 -265.00(-1.07%)
Feb 04, 2019 25835 26110 24600 24770 9,829 -1245.00(-4.79%)
Feb 01, 2019 26290 26620 25775 26015 13,488 -430.00(-1.63%)
Jan 31, 2019 28065 28070 26380 26445 12,389 -1695.00(-6.02%)
Jan 30, 2019 29430 30175 28060 28140 15,308 -1930.00(-6.42%)
Jan 29, 2019 29685 30845 29335 30070 15,973 -235.00(-0.78%)
Jan 28, 2019 30060 31640 29990 30305 18,891 +1820.00(+6.39%)
Jan 25, 2019 29170 29490 28335 28485 14,179 -1745.00(-5.77%)
Jan 24, 2019 31900 32525 30075 30230 16,196 -1520.00(-4.79%)
Jan 23, 2019 31330 34760 31260 31750 22,897 -500.00(-1.55%)
Jan 22, 2019 28920 32800 28790 32250 18,498 +3825.00(+13.46%)
Jan 18, 2019 28250 28925 27580 28425 11,001 -1060.00(-3.60%)
Jan 17, 2019 30310 30370 28825 29485 9,482 -435.00(-1.45%)
Jan 16, 2019 28705 29975 28515 29920 9,935 +790.00(+2.71%)
Jan 15, 2019 30990 30990 29060 29130 9,047 -2050.00(-6.57%)
Jan 14, 2019 32350 32410 30485 31180 7,781 +155.00(+0.50%)
Jan 11, 2019 33430 33515 31025 31025 9,566 -1685.00(-5.15%)
Jan 10, 2019 34050 34710 32665 32710 11,168 -550.00(-1.65%)
Jan 09, 2019 33960 34375 32570 33260 13,280 -1140.00(-3.31%)
Jan 08, 2019 34570 36375 34240 34400 11,075 -1075.00(-3.03%)
Jan 07, 2019 36200 37050 34795 35475 8,686 -1295.00(-3.52%)
Jan 04, 2019 39125 39605 36590 36770 15,376 -4880.00(-11.72%)
Jan 03, 2019 40155 42980 39950 41650 17,586 +2690.00(+6.90%)
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.