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 31, 2018 8308 8468 8150 8173 64,850 -491.00(-5.67%)
Dec 28, 2018 8675 9066 8360 8664 79,223 +11.00(+0.13%)
Dec 27, 2018 8878 9495 8555 8653 99,951 +504.00(+6.18%)
Dec 26, 2018 8766 9090 8101 8149 97,303 -659.00(-7.48%)
Dec 24, 2018 8373 8843 8311 8808 80,348 +549.00(+6.65%)
Dec 21, 2018 7652 8377 7484 8259 136,936 +587.00(+7.65%)
Dec 20, 2018 7372 7987 7181 7672 143,858 +591.00(+8.35%)
Dec 19, 2018 7132 7429 6600 7081 104,721 -90.00(-1.26%)
Dec 18, 2018 6885 7438 6874 7171 69,159 +64.00(+0.90%)
Dec 17, 2018 6685 7294 6542 7107 90,018 +520.00(+7.89%)
Dec 14, 2018 6438 6669 6322 6587 66,473 +363.00(+5.83%)
Dec 13, 2018 6225 6446 6117 6224 59,596 -147.00(-2.31%)
Dec 12, 2018 6172 6387 6061 6371 63,350 -78.00(-1.21%)
Dec 11, 2018 6163 6780 6127 6449 82,478 -67.00(-1.03%)
Dec 10, 2018 6564 7050 6376 6516 91,067 -20.00(-0.31%)
Dec 07, 2018 5939 6700 5737 6536 116,647 +649.00(+11.02%)
Dec 06, 2018 6391 6850 5862 5887 127,763 +189.00(+3.32%)
Dec 04, 2018 4850 5851 4708 5698 120,626 +918.00(+19.21%)
Dec 03, 2018 4651 4882 4617 4780 60,579 -443.00(-8.48%)
Nov 30, 2018 5504 5540 5165 5223 37,076 -232.00(-4.25%)
Nov 29, 2018 5428 5738 5325 5455 49,183 +164.00(+3.10%)
Nov 28, 2018 5418 5619 5220 5291 46,507 -247.00(-4.46%)
Nov 27, 2018 5794 5876 5505 5538 45,730 -164.00(-2.88%)
Nov 26, 2018 6019 6028 5693 5702 44,349 -526.00(-8.45%)
Nov 23, 2018 6334 6403 6134 6228 24,184 +79.00(+1.28%)
Nov 21, 2018 6149 6149 6149 0 -235.00(-3.68%)
Nov 20, 2018 6427 6615 6236 6384 97,223 +491.00(+8.33%)
Nov 19, 2018 5414 5938 5346 5893 75,216 +481.00(+8.89%)
Nov 16, 2018 5966 6040 5378 5412 69,188 -402.00(-6.91%)
Nov 15, 2018 6070 6290 5753 5814 90,163 -87.00(-1.47%)
Nov 14, 2018 5507 6150 5494 5901 102,800 +212.00(+3.73%)
Nov 13, 2018 5620 5919 5454 5689 126,483 +79.00(+1.41%)
Nov 12, 2018 5018 5674 4990 5610 110,078 +611.00(+12.22%)
Nov 09, 2018 4918 5209 4865 4999 87,737 +209.00(+4.36%)
Nov 08, 2018 4842 4905 4620 4790 51,083 -57.00(-1.18%)
Nov 07, 2018 5126 5139 4835 4847 56,252 -583.00(-10.74%)
Nov 06, 2018 5715 5735 5426 5430 41,202 -285.00(-4.99%)
Nov 05, 2018 5817 5879 5616 5715 42,243 -56.00(-0.97%)
Nov 02, 2018 5601 6127 5461 5771 102,160 +24.00(+0.42%)
Nov 01, 2018 6043 6197 5717 5747 70,434 -276.00(-4.58%)
Oct 31, 2018 6121 6275 5866 6023 79,358 -309.00(-4.88%)
Oct 30, 2018 6758 6855 6290 6332 99,793 -348.00(-5.21%)
Oct 29, 2018 6290 7159 6123 6680 134,264 +25.00(+0.38%)
Oct 26, 2018 6710 7027 6300 6655 172,376 +562.00(+9.22%)
Oct 25, 2018 6208 6492 5911 6093 121,886 -305.00(-4.77%)
Oct 24, 2018 5584 6478 5538 6398 182,051 +766.00(+13.60%)
Oct 23, 2018 6008 6268 5488 5632 153,293 +294.00(+5.51%)
Oct 22, 2018 5213 5673 5197 5338 114,198 +62.00(+1.18%)
Oct 19, 2018 5265 5550 5075 5276 147,581 -73.00(-1.36%)
Oct 18, 2018 4958 5610 4948 5349 176,938 +476.00(+9.77%)
Oct 17, 2018 4764 5276 4764 4873 113,446 +86.00(+1.80%)
Oct 16, 2018 5080 5179 4750 4787 117,524 -557.00(-10.42%)
Oct 15, 2018 5430 5615 5147 5344 106,906 +122.00(+2.34%)
Oct 12, 2018 5097 6019 5075 5222 201,779 -688.00(-11.64%)
Oct 11, 2018 5122 6288 4916 5910 342,745 +679.00(+12.98%)
Oct 10, 2018 4305 5256 4302 5231 279,595 +1036.00(+24.70%)
Oct 09, 2018 4240 4338 4023 4195 155,943 +110.00(+2.69%)
Oct 08, 2018 4188 4488 4050 4085 183,174 +56.00(+1.39%)
Oct 05, 2018 3830 4359 3739 4029 364,871 +125.00(+3.20%)
Oct 04, 2018 3673 4120 3668 3904 260,769 +332.00(+9.29%)
Oct 03, 2018 3554 3649 3539 3572 101,083 -51.00(-1.41%)
Oct 02, 2018 3626 3675 3558 3623 105,650 +11.00(+0.30%)
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.