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 (%)
Aug 31, 2022 102.50 104.77 100.00 102.30 6,582,612 -3.40(-3.22%)
Aug 30, 2022 101.90 108.20 101.30 105.70 9,328,106 +2.60(+2.52%)
Aug 29, 2022 106.30 107.10 101.30 103.10 7,067,460 -1.00(-0.96%)
Aug 26, 2022 91.40 104.80 90.20 104.10 11,796,658 +13.20(+14.52%)
Aug 25, 2022 93.90 95.35 90.20 90.90 4,916,385 -4.30(-4.52%)
Aug 24, 2022 99.20 99.90 94.30 95.20 5,214,319 -5.30(-5.27%)
Aug 23, 2022 102.10 103.00 97.70 100.50 6,412,509 -2.30(-2.24%)
Aug 22, 2022 99.80 103.60 98.20 102.80 9,123,952 +9.10(+9.71%)
Aug 19, 2022 90.00 96.19 89.50 93.70 9,143,670 +6.20(+7.09%)
Aug 18, 2022 89.50 90.60 87.10 87.50 4,736,629 -1.90(-2.13%)
Aug 17, 2022 91.30 92.90 87.70 89.40 7,784,520 -0.40(-0.45%)
Aug 16, 2022 89.40 91.40 88.30 89.80 4,977,955 +0.70(+0.79%)
Aug 15, 2022 93.00 93.00 88.10 89.10 3,868,961 -2.00(-2.20%)
Aug 12, 2022 91.70 92.55 88.00 91.10 5,015,757 -1.50(-1.62%)
Aug 11, 2022 91.20 95.55 90.34 92.60 6,972,906 +0.90(+0.98%)
Aug 10, 2022 95.00 95.98 91.10 91.70 5,746,653 -8.60(-8.57%)
Aug 09, 2022 101.20 102.70 99.00 100.30 4,222,917 +1.20(+1.21%)
Aug 08, 2022 98.80 101.90 95.00 99.10 6,554,719 +0.30(+0.30%)
Aug 05, 2022 105.80 105.80 98.40 98.80 6,842,945 -3.40(-3.33%)
Aug 04, 2022 103.30 105.90 102.10 102.20 4,861,727 +0.10(+0.10%)
Aug 03, 2022 106.90 107.40 101.10 102.10 5,245,416 -8.20(-7.43%)
Aug 02, 2022 110.40 113.60 104.70 110.30 8,573,748 +2.10(+1.94%)
Aug 01, 2022 106.00 108.99 103.40 108.20 6,316,429 +5.00(+4.84%)
Jul 29, 2022 104.20 105.70 102.10 103.20 5,108,135 -1.70(-1.62%)
Jul 28, 2022 111.30 113.40 104.40 104.90 6,757,248 -8.40(-7.41%)
Jul 27, 2022 114.90 115.30 109.80 113.30 6,666,502 -5.80(-4.87%)
Jul 26, 2022 116.90 121.70 116.20 119.10 7,480,302 +4.10(+3.57%)
Jul 25, 2022 116.80 118.00 113.40 115.00 5,030,687 -1.90(-1.63%)
Jul 22, 2022 117.90 122.20 116.10 116.90 7,002,333 -1.40(-1.18%)
Jul 21, 2022 122.20 124.85 117.90 118.30 6,114,981 -4.20(-3.43%)
Jul 20, 2022 125.50 126.70 121.50 122.50 5,782,395 -4.40(-3.47%)
Jul 19, 2022 125.70 127.20 123.10 126.90 5,097,235 -2.50(-1.93%)
Jul 18, 2022 123.20 131.20 121.70 129.40 5,295,357 +5.00(+4.02%)
Jul 15, 2022 130.30 131.70 124.00 124.40 6,094,569 -10.10(-7.51%)
Jul 14, 2022 140.40 143.60 133.90 134.50 6,595,028 +0.60(+0.45%)
Jul 13, 2022 142.30 143.20 132.10 133.90 6,129,707 -3.50(-2.55%)
Jul 12, 2022 135.50 139.50 131.20 137.40 4,114,587 +2.10(+1.55%)
Jul 11, 2022 133.20 136.80 131.60 135.30 4,194,663 +5.40(+4.16%)
Jul 08, 2022 134.70 134.70 128.30 129.90 5,303,092 -4.50(-3.35%)
Jul 07, 2022 135.10 135.50 131.10 134.40 3,517,831 -2.10(-1.54%)
Jul 06, 2022 140.40 143.40 135.30 136.50 4,290,197 -3.60(-2.57%)
Jul 05, 2022 147.40 151.80 139.10 140.10 4,723,173 +0.20(+0.14%)
Jul 01, 2022 147.50 151.50 139.00 139.90 4,566,466 -5.40(-3.72%)
Jun 30, 2022 148.00 153.96 143.70 145.30 6,516,387 +1.60(+1.11%)
Jun 29, 2022 144.00 148.30 141.00 143.70 4,101,335 +1.00(+0.70%)
Jun 28, 2022 134.70 144.70 132.75 142.70 5,207,719 +5.60(+4.08%)
Jun 27, 2022 142.00 144.50 136.30 137.10 4,156,256 -6.80(-4.73%)
Jun 24, 2022 144.00 144.40 140.50 143.90 3,738,326 -4.00(-2.70%)
Jun 23, 2022 146.60 153.75 145.90 147.90 4,413,193 -0.60(-0.40%)
Jun 22, 2022 161.40 162.30 147.50 148.50 5,093,521 -9.30(-5.89%)
Jun 21, 2022 153.00 157.80 148.70 157.80 4,447,370 -4.10(-2.53%)
Jun 17, 2022 168.90 172.90 159.45 161.90 5,813,096 -7.60(-4.48%)
Jun 16, 2022 166.70 176.30 164.90 169.50 9,056,731 +14.00(+9.00%)
Jun 15, 2022 163.80 164.50 147.00 155.50 8,411,838 -14.30(-8.42%)
Jun 14, 2022 175.80 179.60 167.00 169.80 6,848,366 -8.20(-4.61%)
Jun 13, 2022 166.10 181.00 158.50 178.00 11,607,530 +30.10(+20.35%)
Jun 10, 2022 143.80 152.60 141.70 147.90 9,376,904 +12.40(+9.15%)
Jun 09, 2022 129.80 136.45 126.70 135.50 5,369,401 +9.00(+7.11%)
Jun 08, 2022 128.90 131.00 125.50 126.50 4,252,277 -0.40(-0.32%)
Jun 07, 2022 137.00 137.40 126.30 126.90 4,144,912 -4.90(-3.72%)
Jun 06, 2022 130.60 135.20 129.60 131.80 4,471,552 -2.80(-2.08%)
Jun 03, 2022 136.30 139.00 133.30 134.60 5,124,938 +2.00(+1.51%)
Jun 02, 2022 137.70 139.00 129.30 132.60 4,490,265 -4.30(-3.14%)
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.