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 )

32.69 -1.64 (-4.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.