Skip to main content

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 172.00 152.10 152.20 6,989,656 -17.30(-10.21%)
Jan 28, 2022 181.00 193.00 168.00 169.50 11,273,699 -17.00(-9.12%)
Jan 27, 2022 170.90 194.00 165.70 186.50 11,255,124 +2.20(+1.19%)
Jan 26, 2022 167.60 187.40 156.00 184.30 15,895,374 +4.80(+2.67%)
Jan 25, 2022 196.30 206.60 171.60 179.50 17,635,906 +2.70(+1.53%)
Jan 24, 2022 192.40 223.90 173.00 176.80 20,327,928 +4.80(+2.79%)
Jan 21, 2022 155.20 172.50 150.49 172.00 14,622,021 +20.90(+13.83%)
Jan 20, 2022 136.70 152.62 128.60 151.10 8,246,432 +9.10(+6.41%)
Jan 19, 2022 132.80 143.80 131.70 142.00 8,013,892 +5.20(+3.80%)
Jan 18, 2022 130.80 138.80 130.40 136.80 9,271,376 +14.00(+11.40%)
Jan 14, 2022 122.80 0 -2.70(-2.15%)
Jan 13, 2022 114.50 127.15 112.70 125.50 6,216,774 +10.40(+9.04%)
Jan 12, 2022 114.40 118.40 111.60 115.10 4,869,789 -1.60(-1.37%)
Jan 11, 2022 125.90 129.80 116.30 116.70 6,799,598 -6.80(-5.51%)
Jan 10, 2022 134.20 144.80 122.70 123.50 10,084,350 -3.15(-2.49%)
Jan 07, 2022 132.30 137.40 125.80 126.65 6,271,466 -5.85(-4.42%)
Jan 06, 2022 132.30 136.00 126.70 132.50 7,553,721 +0.70(+0.53%)
Jan 05, 2022 119.00 131.80 115.10 131.80 7,664,091 +14.10(+11.98%)
Jan 04, 2022 116.70 123.10 116.20 117.70 4,544,613 -0.40(-0.34%)
Jan 03, 2022 121.70 125.40 117.80 118.10 3,360,688 -6.20(-4.99%)
Dec 31, 2021 125.40 127.60 122.50 124.30 2,820,515 -1.70(-1.35%)
Dec 30, 2021 125.00 127.70 121.75 126.00 2,598,931 -0.40(-0.32%)
Dec 29, 2021 130.90 133.10 124.50 126.40 3,348,677 -4.70(-3.59%)
Dec 28, 2021 135.20 137.30 131.10 131.10 3,790,421 -5.00(-3.67%)
Dec 27, 2021 139.70 142.50 135.20 136.10 3,014,453 -5.40(-3.82%)
Dec 23, 2021 141.80 142.50 138.90 141.50 3,182,091 -2.20(-1.53%)
Dec 22, 2021 157.00 157.00 143.70 143.70 4,098,106 -13.80(-8.76%)
Dec 21, 2021 161.40 167.50 154.80 157.50 4,970,820 -12.00(-7.08%)
Dec 20, 2021 183.30 192.90 167.95 169.50 7,903,170 +8.50(+5.28%)
Dec 17, 2021 162.50 168.20 152.00 161.00 7,876,358 +7.50(+4.89%)
Dec 16, 2021 140.80 160.90 140.00 153.50 6,229,292 +8.70(+6.01%)
Dec 15, 2021 163.50 173.00 144.50 144.80 8,173,278 -16.90(-10.45%)
Dec 14, 2021 165.70 173.20 159.10 161.70 6,999,528 +4.30(+2.73%)
Dec 13, 2021 150.90 160.25 150.50 157.40 5,256,748 +8.20(+5.50%)
Dec 10, 2021 152.80 160.60 148.40 149.20 5,898,503 -15.00(-9.14%)
Dec 09, 2021 158.20 169.40 154.00 164.20 6,104,052 +6.30(+3.99%)
Dec 08, 2021 170.70 174.10 157.50 157.90 3,955,816 -14.90(-8.62%)
Dec 07, 2021 189.50 189.60 169.20 172.80 4,785,402 -34.50(-16.64%)
Dec 06, 2021 222.60 234.65 205.70 207.30 6,953,287 -27.70(-11.79%)
Dec 03, 2021 205.00 262.20 202.60 235.00 11,666,771 +27.00(+12.98%)
Dec 02, 2021 217.00 223.10 200.90 208.00 8,644,291 -19.60(-8.61%)
Dec 01, 2021 183.20 228.21 172.70 227.60 8,187,077 +22.40(+10.92%)
Nov 30, 2021 183.00 205.79 177.40 205.20 8,518,038 +36.80(+21.85%)
Nov 29, 2021 180.10 182.40 160.95 168.40 5,229,676 -43.40(-20.49%)
Nov 26, 2021 182.00 220.00 177.70 211.80 8,885,906 +57.70(+37.44%)
Nov 24, 2021 163.60 167.80 152.90 154.10 4,404,221 -3.50(-2.22%)
Nov 23, 2021 163.20 168.10 156.50 157.60 4,608,188 -5.50(-3.37%)
Nov 22, 2021 154.10 164.20 152.40 163.10 3,439,875 +3.80(+2.39%)
Nov 19, 2021 157.10 161.75 154.00 159.30 3,194,168 +3.00(+1.92%)
Nov 18, 2021 151.80 156.41 153.60 156.30 2,974,100 +2.40(+1.56%)
Nov 17, 2021 149.80 154.60 148.50 153.90 2,912,624 +3.70(+2.46%)
Nov 16, 2021 151.50 151.70 146.80 150.20 2,243,782 +0.70(+0.47%)
Nov 15, 2021 149.80 157.30 149.50 149.50 2,732,257 -2.90(-1.90%)
Nov 12, 2021 157.10 159.20 151.60 152.40 2,773,835 -8.80(-5.46%)
Nov 11, 2021 160.80 163.70 155.90 161.20 2,579,686 +2.00(+1.26%)
Nov 10, 2021 167.10 159.20 5,548,982 -2.70(-1.67%)
Nov 09, 2021 159.80 167.90 159.20 161.90 4,259,032 +4.20(+2.66%)
Nov 08, 2021 154.00 162.60 153.25 157.70 2,655,865 +0.20(+0.13%)
Nov 05, 2021 147.20 158.80 146.45 157.50 3,785,858 +8.10(+5.42%)
Nov 04, 2021 144.10 152.80 142.60 149.40 3,677,764 +3.10(+2.12%)
Nov 03, 2021 155.10 156.90 144.70 146.30 3,774,073 -8.70(-5.61%)
Nov 02, 2021 160.70 160.70 154.50 155.00 2,733,285 -6.30(-3.91%)
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.