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 (%)
Nov 29, 2019 1462 1488 1453 1484 75,011 +42.00(+2.91%)
Nov 27, 2019 1437 1446 1430 1442 97,920 -12.00(-0.83%)
Nov 26, 2019 1469 1482 1443 1454 112,986 -23.00(-1.56%)
Nov 25, 2019 1535 1536 1477 1477 119,282 -110.00(-6.93%)
Nov 22, 2019 1624 1651 1587 1587 114,531 -77.00(-4.63%)
Nov 21, 2019 1639 1711 1634 1664 122,667 +10.00(+0.60%)
Nov 20, 2019 1638 1747 1607 1654 263,588 +22.00(+1.35%)
Nov 19, 2019 1590 1645 1585 1632 170,447 +24.00(+1.49%)
Nov 18, 2019 1610 1634 1590 1608 111,190 -4.00(-0.25%)
Nov 15, 2019 1680 1691 1609 1612 141,576 -112.00(-6.50%)
Nov 14, 2019 1765 1791 1722 1724 117,834 -36.00(-2.05%)
Nov 13, 2019 1771 1785 1734 1760 175,295 +13.00(+0.74%)
Nov 12, 2019 1755 1769 1722 1747 107,087 -31.00(-1.74%)
Nov 11, 2019 1842 1848 1750 1778 98,056 -7.00(-0.39%)
Nov 08, 2019 1857 1879 1784 1785 135,971 -59.00(-3.20%)
Nov 07, 2019 1815 1865 1810 1844 121,700 -24.00(-1.28%)
Nov 06, 2019 1878 1928 1862 1868 119,007 -10.00(-0.53%)
Nov 05, 2019 1842 1885 1832 1878 99,451 +51.00(+2.79%)
Nov 04, 2019 1779 1846 1773 1827 110,453 +7.00(+0.38%)
Nov 01, 2019 1862 1879 1814 1820 136,036 -130.00(-6.67%)
Oct 31, 2019 1939 2015 1921 1950 149,957 +38.00(+1.99%)
Oct 30, 2019 1982 2056 1904 1912 155,804 -71.00(-3.58%)
Oct 29, 2019 2015 2030 1963 1983 107,916 -2.00(-0.10%)
Oct 28, 2019 1942 1995 1936 1985 84,272 +28.00(+1.43%)
Oct 25, 2019 2075 2078 1954 1957 117,440 -98.00(-4.77%)
Oct 24, 2019 2071 2132 2053 2055 96,046 -49.00(-2.33%)
Oct 23, 2019 2162 2166 2100 2104 93,688 -36.00(-1.68%)
Oct 22, 2019 2072 2144 2053 2140 95,989 +48.00(+2.29%)
Oct 21, 2019 2141 2152 2090 2092 86,750 -86.00(-3.95%)
Oct 18, 2019 2200 2260 2149 2178 167,913 -8.00(-0.37%)
Oct 17, 2019 2160 2208 2137 2186 131,345 -20.00(-0.91%)
Oct 16, 2019 2240 2277 2200 2206 130,350 -42.00(-1.87%)
Oct 15, 2019 2269 2273 2199 2248 190,470 -96.00(-4.10%)
Oct 14, 2019 2477 2477 2340 2344 113,312 -117.00(-4.75%)
Oct 11, 2019 2568 2593 2400 2461 302,586 -245.00(-9.05%)
Oct 10, 2019 2844 2857 2683 2706 172,623 -136.00(-4.79%)
Oct 09, 2019 2869 2934 2752 2842 188,240 -165.00(-5.49%)
Oct 08, 2019 2834 3009 2787 3007 270,024 +322.00(+11.99%)
Oct 07, 2019 2709 2744 2594 2685 147,552 +40.00(+1.51%)
Oct 04, 2019 2847 2850 2640 2645 159,711 -236.00(-8.19%)
Oct 03, 2019 3038 3167 2878 2881 237,890 -177.00(-5.79%)
Oct 02, 2019 2889 3107 2889 3058 343,119 +296.00(+10.72%)
Oct 01, 2019 2513 2776 2491 2762 257,028 +158.00(+6.07%)
Sep 30, 2019 2685 2686 2562 2604 102,316 -117.00(-4.30%)
Sep 27, 2019 2567 2833 2550 2721 253,146 +101.00(+3.85%)
Sep 26, 2019 2583 2693 2575 2620 145,252 +37.00(+1.43%)
Sep 25, 2019 2687 2814 2551 2583 169,852 -95.00(-3.55%)
Sep 24, 2019 2409 2708 2401 2678 275,290 +174.00(+6.95%)
Sep 23, 2019 2543 2562 2443 2504 110,443 -30.00(-1.18%)
Sep 20, 2019 2324 2568 2308 2534 175,706 +173.00(+7.33%)
Sep 19, 2019 2383 2384 2302 2361 142,425 -60.00(-2.48%)
Sep 18, 2019 2512 2610 2416 2421 207,721 -125.00(-4.91%)
Sep 17, 2019 2583 2617 2545 2546 75,310 -19.00(-0.74%)
Sep 16, 2019 2582 2607 2500 2565 99,806 +54.00(+2.15%)
Sep 13, 2019 2530 2551 2471 2511 161,905 -54.00(-2.11%)
Sep 12, 2019 2591 2645 2528 2565 125,977 -96.00(-3.61%)
Sep 11, 2019 2730 2741 2641 2661 133,925 -69.00(-2.53%)
Sep 10, 2019 2807 2861 2722 2730 164,030 -13.00(-0.47%)
Sep 09, 2019 2709 2853 2700 2743 166,480 -38.00(-1.37%)
Sep 06, 2019 2857 2887 2765 2781 136,709 -134.00(-4.60%)
Sep 05, 2019 2976 2982 2859 2915 124,850 -173.00(-5.60%)
Sep 04, 2019 3199 3290 3083 3088 100,034 -317.00(-9.31%)
Sep 03, 2019 3356 3446 3278 3405 144,313 +230.00(+7.24%)
Aug 30, 2019 3070 3299 3068 3175 127,783 +8.00(+0.25%)
Aug 29, 2019 3223 3270 3113 3167 116,811 -209.00(-6.19%)
Aug 28, 2019 3606 3693 3370 3376 122,752 -111.00(-3.18%)
Aug 27, 2019 3306 3625 3292 3487 152,956 +87.00(+2.56%)
Aug 26, 2019 3289 3550 3283 3400 129,888 -132.00(-3.74%)
Aug 23, 2019 3126 3629 2936 3532 353,907 +555.00(+18.64%)
Aug 22, 2019 2887 3104 2868 2977 132,295 +67.00(+2.30%)
Aug 21, 2019 2949 2988 2900 2910 109,547 -240.00(-7.62%)
Aug 20, 2019 3064 3175 3038 3150 96,519 +112.00(+3.69%)
Aug 19, 2019 3198 3217 3018 3038 119,028 -376.00(-11.01%)
Aug 16, 2019 3614 3614 3395 3414 108,572 -309.00(-8.30%)
Aug 15, 2019 3715 3967 3661 3723 177,247 -135.00(-3.50%)
Aug 14, 2019 3529 3866 3428 3858 226,597 +659.00(+20.60%)
Aug 13, 2019 3673 3692 3195 3199 144,351 -400.00(-11.11%)
Aug 12, 2019 3334 3618 3306 3599 133,349 +352.00(+10.84%)
Aug 09, 2019 3161 3343 3114 3247 172,144 +167.00(+5.42%)
Aug 08, 2019 3279 3344 3058 3080 150,500 -303.00(-8.96%)
Aug 07, 2019 3716 3839 3355 3383 264,380 +33.00(+0.99%)
Aug 06, 2019 3491 3766 3350 3350 254,012 -351.00(-9.48%)
Aug 05, 2019 3395 3763 3350 3701 316,667 +641.00(+20.95%)
Aug 02, 2019 3022 3242 2991 3060 293,145 +48.00(+1.59%)
Aug 01, 2019 2701 3142 2521 3012 421,241 +313.00(+11.60%)
Jul 31, 2019 2489 2829 2423 2699 241,591 +206.00(+8.26%)
Jul 30, 2019 2481 2512 2426 2493 114,737 +90.00(+3.75%)
Jul 29, 2019 2377 2437 2370 2403 84,280 +25.00(+1.05%)
Jul 26, 2019 2408 2410 2349 2378 73,549 -86.00(-3.49%)
Jul 25, 2019 2390 2535 2387 2464 125,478 +101.00(+4.27%)
Jul 24, 2019 2497 2499 2343 2363 92,472 -96.00(-3.90%)
Jul 23, 2019 2528 2587 2453 2459 84,780 -141.00(-5.42%)
Jul 22, 2019 2667 2691 2566 2600 85,404 -75.00(-2.80%)
Jul 19, 2019 2564 2683 2543 2675 114,665 +39.00(+1.48%)
Jul 18, 2019 2675 2733 2564 2636 101,251 -30.00(-1.13%)
Jul 17, 2019 2543 2666 2519 2666 107,745 +84.00(+3.25%)
Jul 16, 2019 2546 2600 2495 2582 102,556 +15.00(+0.58%)
Jul 15, 2019 2560 2603 2544 2567 63,814 -9.00(-0.35%)
Jul 12, 2019 2617 2646 2570 2576 70,223 -69.00(-2.61%)
Jul 11, 2019 2660 2718 2618 2645 103,656 -66.00(-2.43%)
Jul 10, 2019 2777 2787 2701 2711 87,485 -131.00(-4.61%)
Jul 09, 2019 2944 2950 2827 2842 56,679 +9.00(+0.32%)
Jul 08, 2019 2816 2869 2772 2833 80,815 +118.00(+4.35%)
Jul 05, 2019 2793 2909 2703 2715 92,631 +15.00(+0.56%)
Jul 03, 2019 2743 2769 2692 2700 39,017 -30.00(-1.10%)
Jul 02, 2019 2893 2901 2723 2730 87,800 -161.00(-5.57%)
Jul 01, 2019 2892 2983 2870 2891 91,478 -258.00(-8.19%)
Jun 28, 2019 3177 3205 3126 3149 53,421 -70.00(-2.17%)
Jun 27, 2019 3265 3298 3188 3219 61,601 -80.00(-2.42%)
Jun 26, 2019 3250 3344 3223 3299 65,479 -48.00(-1.43%)
Jun 25, 2019 3226 3369 3224 3347 90,668 +134.00(+4.17%)
Jun 24, 2019 3221 3250 3182 3213 49,157 -52.00(-1.59%)
Jun 21, 2019 3198 3288 3135 3265 64,954 +102.00(+3.22%)
Jun 20, 2019 3057 3300 3023 3163 103,352 +59.00(+1.90%)
Jun 19, 2019 3266 3325 3133 3104 103,978 -207.00(-6.25%)
Jun 18, 2019 3274 3337 3221 3311 73,516 -39.00(-1.16%)
Jun 17, 2019 3398 3411 3323 3350 43,337 -58.00(-1.70%)
Jun 14, 2019 3491 3540 3395 3408 57,144 -48.00(-1.39%)
Jun 13, 2019 3430 3512 3403 3456 57,190 -27.00(-0.78%)
Jun 12, 2019 3554 3589 3470 3483 64,284 -23.00(-0.66%)
Jun 11, 2019 3412 3588 3401 3506 73,559 +1.00(+0.03%)
Jun 10, 2019 3475 3575 3459 3505 59,070 -38.00(-1.07%)
Jun 07, 2019 3488 3563 3457 3543 75,513 +34.00(+0.97%)
Jun 06, 2019 3588 3637 3488 3509 77,615 -104.00(-2.88%)
Jun 05, 2019 3683 3788 3594 3613 89,062 -125.00(-3.34%)
Jun 04, 2019 3890 3969 3725 3738 98,562 -318.00(-7.84%)
Jun 03, 2019 3994 4202 3888 4056 140,686 +42.00(+1.05%)
May 31, 2019 4062 4097 3907 4014 140,444 +233.00(+6.16%)
May 30, 2019 3763 3903 3701 3781 88,508 -100.00(-2.58%)
May 29, 2019 3904 3999 3798 3881 130,990 +99.00(+2.62%)
May 28, 2019 3579 3783 3497 3782 89,450 +158.00(+4.36%)
May 24, 2019 3580 3698 3524 3624 89,400 -111.00(-2.97%)
May 23, 2019 3598 3829 3595 3735 180,551 +336.00(+9.89%)
May 22, 2019 3475 3489 3352 3399 84,013 -62.00(-1.79%)
May 21, 2019 3553 3560 3437 3461 99,444 -276.00(-7.39%)
May 20, 2019 3802 3903 3633 3737 165,189 +83.00(+2.27%)
May 17, 2019 3796 3798 3512 3654 190,502 +61.00(+1.70%)
May 16, 2019 3780 3780 3537 3593 102,489 -233.00(-6.09%)
May 15, 2019 4255 4293 3805 3826 102,187 -254.00(-6.23%)
May 14, 2019 4198 4240 3993 4080 119,988 -345.00(-7.80%)
May 13, 2019 4318 4480 4136 4425 189,480 +781.00(+21.43%)
May 10, 2019 4169 4319 3636 3644 191,546 -469.00(-11.40%)
May 09, 2019 4467 4654 4085 4113 228,156 -16.00(-0.39%)
May 08, 2019 4184 4304 3917 4129 181,916 +44.00(+1.08%)
May 07, 2019 3687 4388 3641 4085 367,361 +697.00(+20.57%)
May 06, 2019 3600 3647 3358 3388 183,111 +254.00(+8.10%)
May 03, 2019 3239 3248 3107 3134 82,959 -237.00(-7.03%)
May 02, 2019 3313 3570 3288 3371 158,746 +12.00(+0.36%)
May 01, 2019 3132 3363 3103 3359 88,260 +180.00(+5.66%)
Apr 30, 2019 3170 3318 3151 3179 76,778 -3.00(-0.09%)
Apr 29, 2019 3145 3188 3101 3182 43,220 +74.00(+2.38%)
Apr 26, 2019 3231 3306 3108 3108 75,383 -162.00(-4.95%)
Apr 25, 2019 3237 3419 3181 3270 105,412 +90.00(+2.83%)
Apr 24, 2019 3075 3186 3067 3180 73,276 +105.00(+3.41%)
Apr 23, 2019 3082 3106 3038 3075 52,245 -33.00(-1.06%)
Apr 22, 2019 3210 3244 3105 3108 54,970 -48.00(-1.52%)
Apr 18, 2019 3224 3312 3148 3156 85,076 -71.00(-2.20%)
Apr 17, 2019 3114 3316 3112 3227 87,084 +29.00(+0.91%)
Apr 16, 2019 3205 3233 3145 3198 67,921 -35.00(-1.08%)
Apr 15, 2019 3220 3430 3215 3233 80,107 -64.00(-1.94%)
Apr 12, 2019 3427 3440 3283 3297 90,475 -243.00(-6.86%)
Apr 11, 2019 3576 3614 3526 3540 68,932 -114.00(-3.12%)
Apr 10, 2019 3754 3800 3643 3654 69,238 -153.00(-4.02%)
Apr 09, 2019 3697 3841 3658 3807 96,347 +190.00(+5.25%)
Apr 08, 2019 3662 3697 3605 3617 62,775 -26.00(-0.71%)
Apr 05, 2019 3693 3727 3640 3643 75,253 -120.00(-3.19%)
Apr 04, 2019 3781 3857 3720 3763 84,436 -48.00(-1.26%)
Apr 03, 2019 3678 3896 3668 3811 86,638 +39.00(+1.03%)
Apr 02, 2019 3805 3838 3751 3772 57,667 -13.00(-0.34%)
Apr 01, 2019 3836 3878 3771 3785 71,150 -105.00(-2.70%)
Mar 29, 2019 3972 4004 3875 3890 90,235 -194.00(-4.75%)
Mar 28, 2019 4178 4266 4066 4084 92,309 -134.00(-3.18%)
Mar 27, 2019 4111 4475 4071 4218 133,617 +88.00(+2.13%)
Mar 26, 2019 4230 4302 4090 4130 106,709 -357.00(-7.96%)
Mar 25, 2019 4470 4671 4347 4487 171,920 +8.00(+0.18%)
Mar 22, 2019 3942 4518 3882 4479 284,357 +665.00(+17.44%)
Mar 21, 2019 3978 3985 3753 3814 76,132 -82.00(-2.10%)
Mar 20, 2019 3842 3970 3716 3896 120,477 +52.00(+1.35%)
Mar 19, 2019 3707 3930 3692 3844 128,963 +46.00(+1.21%)
Mar 18, 2019 3831 3919 3753 3798 83,952 +19.00(+0.50%)
Mar 15, 2019 3867 3889 3713 3779 75,615 -121.00(-3.10%)
Mar 14, 2019 3999 4014 3881 3900 82,117 -97.00(-2.43%)
Mar 13, 2019 4023 4057 3946 3997 79,651 -61.00(-1.50%)
Mar 12, 2019 4174 4206 4056 4058 59,325 -182.00(-4.29%)
Mar 11, 2019 4620 4622 4220 4240 72,740 -514.00(-10.81%)
Mar 08, 2019 4938 5050 4750 4754 131,604 +45.00(+0.96%)
Mar 07, 2019 4535 4849 4527 4709 157,018 +262.00(+5.89%)
Mar 06, 2019 4265 4499 4265 4447 112,800 +180.00(+4.22%)
Mar 05, 2019 4209 4370 4189 4267 67,833 +29.00(+0.68%)
Mar 04, 2019 4010 4558 3938 4238 166,122 +150.00(+3.67%)
Mar 01, 2019 4216 4336 4083 4088 88,083 -286.00(-6.54%)
Feb 28, 2019 4400 4413 4260 4374 64,962 -16.00(-0.36%)
Feb 27, 2019 4448 4626 4334 4390 74,873 +10.00(+0.23%)
Feb 26, 2019 4419 4463 4276 4380 61,593 +56.00(+1.30%)
Feb 25, 2019 4056 4332 4000 4324 79,412 +111.00(+2.63%)
Feb 22, 2019 4354 4374 4200 4213 76,981 -249.00(-5.58%)
Feb 21, 2019 4412 4570 4295 4462 98,304 +70.00(+1.59%)
Feb 20, 2019 4606 4614 4379 4392 111,883 -261.00(-5.61%)
Feb 19, 2019 4773 4789 4570 4653 55,344 +4.00(+0.09%)
Feb 15, 2019 4755 4810 4635 4649 66,146 -237.00(-4.85%)
Feb 14, 2019 4941 5068 4764 4886 94,490 +117.00(+2.45%)
Feb 13, 2019 4736 4853 4700 4769 63,066 -25.00(-0.52%)
Feb 12, 2019 4750 4839 4703 4794 55,892 -133.00(-2.70%)
Feb 11, 2019 4904 5037 4850 4927 55,749 -73.00(-1.46%)
Feb 08, 2019 5272 5347 4996 5000 75,535 -93.00(-1.83%)
Feb 07, 2019 5075 5396 4963 5093 108,353 +248.00(+5.12%)
Feb 06, 2019 4845 4939 4762 4845 54,968 -56.00(-1.14%)
Feb 05, 2019 4894 4952 4728 4901 68,875 -53.00(-1.07%)
Feb 04, 2019 5167 5222 4920 4954 49,146 -249.00(-4.79%)
Feb 01, 2019 5258 5324 5155 5203 67,444 -86.00(-1.63%)
Jan 31, 2019 5613 5614 5276 5289 61,946 -339.00(-6.02%)
Jan 30, 2019 5886 6035 5612 5628 76,544 -386.00(-6.42%)
Jan 29, 2019 5937 6169 5867 6014 79,865 -47.00(-0.78%)
Jan 28, 2019 6012 6328 5998 6061 94,455 +364.00(+6.39%)
Jan 25, 2019 5834 5898 5667 5697 70,897 -349.00(-5.77%)
Jan 24, 2019 6380 6505 6015 6046 80,980 -304.00(-4.79%)
Jan 23, 2019 6266 6952 6252 6350 114,487 -100.00(-1.55%)
Jan 22, 2019 5784 6560 5758 6450 92,493 +765.00(+13.46%)
Jan 18, 2019 5650 5785 5516 5685 55,007 -212.00(-3.60%)
Jan 17, 2019 6062 6074 5765 5897 47,414 -87.00(-1.45%)
Jan 16, 2019 5741 5995 5703 5984 49,677 +158.00(+2.71%)
Jan 15, 2019 6198 6198 5812 5826 45,236 -410.00(-6.57%)
Jan 14, 2019 6470 6482 6097 6236 38,905 +31.00(+0.50%)
Jan 11, 2019 6686 6703 6205 6205 47,830 -337.00(-5.15%)
Jan 10, 2019 6810 6942 6533 6542 55,841 -110.00(-1.65%)
Jan 09, 2019 6792 6875 6514 6652 66,403 -228.00(-3.31%)
Jan 08, 2019 6914 7275 6848 6880 55,377 -215.00(-3.03%)
Jan 07, 2019 7240 7410 6959 7095 43,430 -259.00(-3.52%)
Jan 04, 2019 7825 7921 7318 7354 76,881 -976.00(-11.72%)
Jan 03, 2019 8031 8596 7990 8330 87,933 +538.00(+6.90%)
Jan 02, 2019 8600 8648 7743 7792 74,812 -381.00(-4.66%)
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%)
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.