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 (%)
May 29, 2020 3571 3685 3353 3357 156,959 -181.00(-5.12%)
May 28, 2020 3402 3598 3347 3538 119,742 +192.00(+5.74%)
May 27, 2020 3330 3685 3311 3346 174,842 -120.00(-3.46%)
May 26, 2020 3280 3497 3268 3466 118,779 -62.00(-1.76%)
May 22, 2020 3621 3709 3512 3528 97,019 -43.00(-1.20%)
May 21, 2020 3454 3692 3383 3571 142,279 +121.00(+3.51%)
May 20, 2020 3539 3656 3435 3450 133,568 -350.00(-9.21%)
May 19, 2020 3565 3817 3449 3800 90,966 +256.00(+7.22%)
May 18, 2020 3529 3643 3466 3544 68,899 -379.00(-9.66%)
May 15, 2020 4358 4461 3919 3923 152,677 -152.00(-3.73%)
May 14, 2020 4748 4963 4075 4075 229,703 -331.00(-7.51%)
May 13, 2020 3887 4671 3768 4406 250,996 +566.00(+14.74%)
May 12, 2020 3176 3840 3142 3840 104,500 +507.00(+15.21%)
May 11, 2020 3830 3857 3308 3333 78,652 -372.00(-10.04%)
May 08, 2020 3944 3990 3700 3705 82,077 -422.00(-10.23%)
May 07, 2020 4177 4218 4062 4127 68,592 -278.00(-6.31%)
May 06, 2020 4205 4417 4153 4405 61,366 +87.00(+2.01%)
May 05, 2020 4346 4365 4131 4318 66,065 -280.00(-6.09%)
May 04, 2020 5000 5068 4578 4598 68,261 -162.00(-3.40%)
May 01, 2020 4725 4903 4604 4760 99,070 +567.00(+13.52%)
Apr 30, 2020 4131 4422 4131 4193 69,390 +181.00(+4.51%)
Apr 29, 2020 4046 4065 3871 4012 56,217 -406.00(-9.19%)
Apr 28, 2020 4092 4494 4059 4418 87,874 +108.00(+2.51%)
Apr 27, 2020 4657 4666 4219 4310 81,328 -560.00(-11.50%)
Apr 24, 2020 5162 5266 4844 4870 94,739 -440.00(-8.29%)
Apr 23, 2020 5230 5464 5069 5310 89,246 -28.00(-0.52%)
Apr 22, 2020 5457 5590 5247 5338 67,031 -406.00(-7.07%)
Apr 21, 2020 5670 6065 5627 5744 102,683 +618.00(+12.06%)
Apr 20, 2020 4818 5137 4650 5126 90,675 +661.00(+14.80%)
Apr 17, 2020 4480 4707 4426 4465 105,672 -288.00(-6.06%)
Apr 16, 2020 4760 4974 4693 4753 100,457 +31.00(+0.66%)
Apr 15, 2020 4630 4878 4524 4722 81,871 +512.00(+12.16%)
Apr 14, 2020 4377 4421 4138 4210 70,352 -570.00(-11.92%)
Apr 13, 2020 4901 5090 4775 4780 101,671 -167.00(-3.38%)
Apr 09, 2020 5060 5182 4908 4947 150,749 -149.00(-2.92%)
Apr 08, 2020 5196 5338 5007 5096 115,491 -174.00(-3.30%)
Apr 07, 2020 4844 5327 4809 5270 119,781 +210.00(+4.15%)
Apr 06, 2020 5073 5228 4935 5060 79,883 -599.00(-10.58%)
Apr 03, 2020 5950 6130 5586 5659 135,151 -382.00(-6.32%)
Apr 02, 2020 6470 6642 6011 6041 115,402 -552.00(-8.37%)
Apr 01, 2020 6450 6740 6016 6593 91,757 +737.00(+12.59%)
Mar 31, 2020 6390 6446 5707 5856 126,871 -486.00(-7.66%)
Mar 30, 2020 6652 6983 6322 6342 125,862 -335.00(-5.02%)
Mar 27, 2020 6672 6763 6323 6677 102,213 +759.00(+12.83%)
Mar 26, 2020 6506 6623 5800 5918 100,788 -882.00(-12.97%)
Mar 25, 2020 6300 7202 6230 6800 113,470 +760.00(+12.58%)
Mar 24, 2020 5059 6247 4609 6040 137,336 -953.00(-13.63%)
Mar 23, 2020 8300 8849 6558 6993 135,799 -2118.00(-23.25%)
Mar 20, 2020 8788 9713 7233 9111 178,962 -298.00(-3.17%)
Mar 19, 2020 12121 13023 7982 9409 216,779 -1654.00(-14.95%)
Mar 18, 2020 10457 13500 9533 11063 208,901 +2340.00(+26.83%)
Mar 17, 2020 8500 9680 7800 8723 210,879 -291.00(-3.23%)
Mar 16, 2020 7900 9450 7370 9014 199,716 +3290.00(+57.48%)
Mar 13, 2020 5500 6980 5468 5724 280,283 -778.00(-11.97%)
Mar 12, 2020 6120 6800 5424 6502 320,079 +1680.00(+34.84%)
Mar 11, 2020 4556 5032 4474 4822 255,693 +777.00(+19.21%)
Mar 10, 2020 3892 4632 3830 4045 274,000 -225.00(-5.27%)
Mar 09, 2020 5204 5290 4285 4270 256,548 +925.00(+27.65%)
Mar 06, 2020 3668 3831 3278 3345 499,971 +474.00(+16.51%)
Mar 05, 2020 2639 3018 2559 2871 295,702 +546.00(+23.48%)
Mar 04, 2020 2370 2511 2270 2325 279,814 -224.00(-8.79%)
Mar 03, 2020 2173 2627 2036 2549 652,105 +380.00(+17.52%)
Mar 02, 2020 2219 2410 2160 2169 496,951 -123.00(-5.37%)
Feb 28, 2020 2542 2617 2210 2292 559,479 +121.00(+5.57%)
Feb 27, 2020 1980 2171 1908 2171 772,982 +429.00(+24.63%)
Feb 26, 2020 1717 1843 1626 1742 503,328 -52.00(-2.90%)
Feb 25, 2020 1493 1870 1481 1794 606,208 +222.00(+14.12%)
Feb 24, 2020 1512 1585 1413 1572 529,191 +338.00(+27.39%)
Feb 21, 2020 1182 1280 1167 1234 359,403 +88.00(+7.68%)
Feb 20, 2020 1079 1183 1066 1146 295,968 +74.00(+6.90%)
Feb 19, 2020 1064 1084 1055 1072 87,660 -24.00(-2.19%)
Feb 18, 2020 1094 1128 1075 1096 156,407 +27.00(+2.53%)
Feb 14, 2020 1073 1104 1064 1069 129,915 -21.00(-1.93%)
Feb 13, 2020 1110 1120 1070 1090 149,701 +31.00(+2.93%)
Feb 12, 2020 1109 1120 1053 1059 161,906 -86.00(-7.51%)
Feb 11, 2020 1112 1148 1103 1145 131,344 +2.00(+0.17%)
Feb 10, 2020 1186 1188 1133 1143 104,159 -19.00(-1.64%)
Feb 07, 2020 1180 1208 1146 1162 185,861 +23.00(+2.02%)
Feb 06, 2020 1139 1173 1129 1139 118,515 -20.00(-1.73%)
Feb 05, 2020 1164 1218 1155 1159 123,158 -72.00(-5.85%)
Feb 04, 2020 1247 1255 1202 1231 175,382 -109.00(-8.13%)
Feb 03, 2020 1355 1384 1283 1340 207,819 -70.00(-4.96%)
Jan 31, 2020 1255 1469 1247 1410 464,390 +200.00(+16.53%)
Jan 30, 2020 1313 1352 1209 1210 345,394 -30.00(-2.42%)
Jan 29, 2020 1204 1270 1188 1240 178,327 +2.00(+0.16%)
Jan 28, 2020 1306 1319 1227 1238 244,346 -117.00(-8.63%)
Jan 27, 2020 1323 1355 1279 1355 415,223 +183.00(+15.61%)
Jan 24, 2020 1055 1206 1049 1172 390,954 +96.00(+8.92%)
Jan 23, 2020 1109 1138 1075 1076 174,002 -7.00(-0.65%)
Jan 22, 2020 1045 1086 1044 1083 138,508 +9.00(+0.84%)
Jan 21, 2020 1082 1084 1040 1074 163,948 +12.00(+1.13%)
Jan 17, 2020 1056 1091 1054 1062 129,492 +4.00(+0.38%)
Jan 16, 2020 1073 1076 1052 1058 124,144 -39.00(-3.56%)
Jan 15, 2020 1101 1107 1084 1097 137,907 -6.00(-0.54%)
Jan 14, 2020 1116 1131 1086 1103 189,304 -10.00(-0.90%)
Jan 13, 2020 1140 1156 1111 1113 105,984 -46.00(-3.97%)
Jan 10, 2020 1163 1178 1139 1159 157,899 -9.00(-0.77%)
Jan 09, 2020 1187 1208 1166 1168 132,538 -69.00(-5.58%)
Jan 08, 2020 1255 1269 1186 1237 209,335 -36.00(-2.83%)
Jan 07, 2020 1291 1315 1252 1273 120,669 -21.00(-1.62%)
Jan 06, 2020 1365 1371 1280 1294 126,468 -7.00(-0.54%)
Jan 03, 2020 1355 1361 1265 1301 231,148 +88.00(+7.25%)
Jan 02, 2020 1236 1277 1209 1213 120,248 -76.00(-5.90%)
Dec 31, 2019 1397 1409 1282 1289 140,815 -85.00(-6.19%)
Dec 30, 2019 1319 1398 1317 1374 151,843 +71.00(+5.45%)
Dec 27, 2019 1256 1323 1254 1303 106,450 +39.00(+3.09%)
Dec 26, 2019 1251 1268 1250 1264 57,204 -4.00(-0.32%)
Dec 24, 2019 1278 1288 1262 1268 36,429 -20.00(-1.55%)
Dec 23, 2019 1272 1291 1271 1288 48,851 +8.00(+0.62%)
Dec 20, 2019 1249 1280 1244 1280 125,365 +22.00(+1.75%)
Dec 19, 2019 1299 1307 1256 1258 104,746 -51.00(-3.90%)
Dec 18, 2019 1263 1309 1259 1309 124,302 +23.00(+1.79%)
Dec 17, 2019 1280 1311 1272 1286 118,820 -16.00(-1.23%)
Dec 16, 2019 1283 1303 1261 1302 143,232 -45.00(-3.34%)
Dec 13, 2019 1456 1479 1342 1347 286,290 -98.00(-6.78%)
Dec 12, 2019 1566 1582 1433 1445 235,103 -128.00(-8.14%)
Dec 11, 2019 1605 1620 1558 1573 104,125 -54.00(-3.32%)
Dec 10, 2019 1616 1677 1580 1627 165,231 +3.00(+0.18%)
Dec 09, 2019 1522 1627 1507 1624 122,932 +112.00(+7.41%)
Dec 06, 2019 1500 1541 1489 1512 119,107 -75.00(-4.73%)
Dec 05, 2019 1586 1667 1584 1587 166,699 -37.00(-2.28%)
Dec 04, 2019 1662 1682 1592 1624 172,578 -119.00(-6.83%)
Dec 03, 2019 1783 1830 1732 1743 405,013 +156.00(+9.83%)
Dec 02, 2019 1477 1633 1476 1587 243,192 +103.00(+6.94%)
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%)
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.