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 (%)
Oct 30, 2020 2121 2222 2074 2158 583,859 +90.00(+4.35%)
Oct 29, 2020 2246 2313 1968 2068 561,808 -246.00(-10.63%)
Oct 28, 2020 2123 2320 2085 2314 941,213 +407.00(+21.34%)
Oct 27, 2020 1897 1956 1847 1907 374,609 +8.00(+0.42%)
Oct 26, 2020 1731 1940 1705 1899 623,431 +227.00(+13.58%)
Oct 23, 2020 1660 1727 1654 1672 202,794 +4.00(+0.24%)
Oct 22, 2020 1723 1747 1644 1668 245,575 -59.00(-3.42%)
Oct 21, 2020 1777 1812 1711 1727 311,221 -63.00(-3.52%)
Oct 20, 2020 1775 1808 1751 1790 284,987 -3.00(-0.17%)
Oct 19, 2020 1670 1810 1664 1793 358,560 +114.00(+6.79%)
Oct 16, 2020 1662 1683 1625 1679 216,941 +12.00(+0.72%)
Oct 15, 2020 1752 1775 1658 1667 337,730 +23.00(+1.40%)
Oct 14, 2020 1648 1684 1606 1644 322,589 -23.00(-1.38%)
Oct 13, 2020 1667 1720 1649 1667 278,653 +28.00(+1.71%)
Oct 12, 2020 1642 1686 1630 1639 222,145 -50.00(-2.96%)
Oct 09, 2020 1744 1749 1686 1689 332,580 -144.00(-7.86%)
Oct 08, 2020 1913 1929 1824 1833 332,899 -113.00(-5.81%)
Oct 07, 2020 1985 1999 1926 1946 240,830 -95.00(-4.65%)
Oct 06, 2020 1977 2073 1923 2041 405,167 +35.00(+1.74%)
Oct 05, 2020 2072 2104 1980 2006 205,872 -97.00(-4.61%)
Oct 02, 2020 2165 2176 2045 2103 435,722 +92.00(+4.57%)
Oct 01, 2020 1964 2057 1962 2011 233,775 +19.00(+0.95%)
Sep 30, 2020 1963 2028 1925 1992 313,822 -11.00(-0.55%)
Sep 29, 2020 2070 2071 1957 2003 299,870 -62.00(-3.00%)
Sep 28, 2020 2051 2089 2042 2065 184,762 -13.00(-0.63%)
Sep 25, 2020 2158 2184 2058 2078 271,471 -82.00(-3.80%)
Sep 24, 2020 2218 2259 2101 2160 383,287 -61.00(-2.75%)
Sep 23, 2020 2044 2222 2030 2221 376,199 +166.00(+8.08%)
Sep 22, 2020 2026 2138 2026 2055 266,221 +25.00(+1.23%)
Sep 21, 2020 2057 2209 2017 2030 545,867 +89.00(+4.59%)
Sep 18, 2020 1918 2010 1855 1941 454,707 -4.00(-0.21%)
Sep 17, 2020 2101 2110 1927 1945 472,471 -61.00(-3.04%)
Sep 16, 2020 1998 2011 1928 2006 426,434 -13.00(-0.64%)
Sep 15, 2020 1996 2074 1979 2019 317,114 -4.00(-0.20%)
Sep 14, 2020 2039 2070 1980 2023 323,038 -57.00(-2.74%)
Sep 11, 2020 2186 2285 2076 2080 598,613 -198.00(-8.69%)
Sep 10, 2020 2212 2360 2183 2278 543,028 +34.00(+1.52%)
Sep 09, 2020 2334 2372 2180 2244 456,732 -188.00(-7.73%)
Sep 08, 2020 2820 2847 2415 2432 562,849 -98.00(-3.87%)
Sep 04, 2020 2792 3218 2457 2530 1,293,746 -360.00(-12.46%)
Sep 03, 2020 2451 3028 2323 2890 1,354,804 +461.00(+18.98%)
Sep 02, 2020 2315 2439 2302 2429 429,057 +105.00(+4.52%)
Sep 01, 2020 2267 2344 2240 2324 342,029 +59.00(+2.60%)
Aug 31, 2020 2193 2295 2122 2265 410,874 +154.00(+7.30%)
Aug 28, 2020 2164 2298 2060 2111 502,046 -12.00(-0.57%)
Aug 27, 2020 2000 2369 1970 2123 732,928 +92.00(+4.53%)
Aug 26, 2020 1947 2048 1875 2031 290,239 +65.00(+3.31%)
Aug 25, 2020 1995 2079 1946 1966 275,130 -14.00(-0.71%)
Aug 24, 2020 1909 2013 1904 1980 249,517 -12.00(-0.60%)
Aug 21, 2020 2032 2045 1978 1992 274,825 +10.00(+0.50%)
Aug 20, 2020 2129 2142 1967 1982 325,529 -60.00(-2.94%)
Aug 19, 2020 1934 2032 1915 2042 348,575 +84.00(+4.29%)
Aug 18, 2020 1964 2033 1932 1958 227,583 -33.00(-1.66%)
Aug 17, 2020 2030 2054 1971 1991 198,455 -108.00(-5.15%)
Aug 14, 2020 2131 2158 2082 2099 271,966 -4.00(-0.19%)
Aug 13, 2020 2122 2146 2029 2103 285,379 -3.00(-0.14%)
Aug 12, 2020 2157 2170 2078 2106 261,561 -184.00(-8.03%)
Aug 11, 2020 2060 2312 2048 2290 375,690 +147.00(+6.86%)
Aug 10, 2020 2189 2238 2127 2143 240,596 -100.00(-4.46%)
Aug 07, 2020 2306 2315 2206 2243 299,195 -24.00(-1.06%)
Aug 06, 2020 2312 2338 2251 2267 230,745 -33.00(-1.43%)
Aug 05, 2020 2320 2365 2291 2300 185,201 -77.00(-3.24%)
Aug 04, 2020 2473 2473 2367 2377 237,405 -108.00(-4.35%)
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.