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 31, 2017 7785 7898 7595 7660 40,571 -265.00(-3.34%)
Oct 30, 2017 8320 7655 7925 64,916 +115.00(+1.47%)
Oct 27, 2017 8340 8615 7730 7810 61,312 -965.00(-11.00%)
Oct 26, 2017 8530 8790 8346 8775 77,936 -50.00(-0.57%)
Oct 25, 2017 8460 9990 8395 8825 170,535 +545.00(+6.58%)
Oct 24, 2017 7830 8365 7725 8280 63,831 +160.00(+1.97%)
Oct 23, 2017 7525 8275 7510 8120 54,934 +490.00(+6.42%)
Oct 20, 2017 7650 7750 7590 7630 30,111 -285.00(-3.60%)
Oct 19, 2017 8555 8730 7890 7915 72,269 -120.00(-1.49%)
Oct 18, 2017 8010 8065 7915 8035 29,180 -75.00(-0.92%)
Oct 17, 2017 8110 8270 8030 8110 36,256 +40.00(+0.50%)
Oct 16, 2017 8195 8310 8040 8070 33,070 -290.00(-3.47%)
Oct 13, 2017 8470 8540 8200 8360 45,030 -320.00(-3.69%)
Oct 12, 2017 8815 8965 8490 8680 44,900 -95.00(-1.08%)
Oct 11, 2017 9120 9245 8730 8775 40,079 -395.00(-4.31%)
Oct 10, 2017 9260 9600 9095 9170 45,184 -420.00(-4.38%)
Oct 09, 2017 9150 9766 9105 9590 32,760 +380.00(+4.13%)
Oct 06, 2017 9285 9680 9210 9210 42,174 +5.00(+0.05%)
Oct 05, 2017 9745 9745 9165 9205 42,736 -670.00(-6.78%)
Oct 04, 2017 9860 10000 9760 9875 26,086 +70.00(+0.71%)
Oct 03, 2017 9700 9900 9660 9805 24,290 -85.00(-0.86%)
Oct 02, 2017 10180 10190 9705 9890 38,559 -410.00(-3.98%)
Sep 29, 2017 10695 10840 10250 10300 37,112 -425.00(-3.96%)
Sep 28, 2017 11105 11145 10690 10725 31,927 -295.00(-2.68%)
Sep 27, 2017 11245 11020 38,233 -160.00(-1.43%)
Sep 26, 2017 11300 11570 11065 11180 42,344 -245.00(-2.14%)
Sep 25, 2017 11500 12150 11185 11425 70,031 -10.00(-0.09%)
Sep 22, 2017 11290 11845 11275 11435 38,224 +145.00(+1.28%)
Sep 21, 2017 11250 11555 11155 11290 40,246 -15.00(-0.13%)
Sep 20, 2017 11370 12165 11165 11305 55,239 +15.00(+0.13%)
Sep 19, 2017 11260 11575 11235 11290 29,605 +35.00(+0.31%)
Sep 18, 2017 11965 12005 11060 11255 47,538 -1090.00(-8.83%)
Sep 15, 2017 12670 12680 12285 12345 32,094 -455.00(-3.55%)
Sep 14, 2017 12770 12870 12430 12800 36,232 +355.00(+2.85%)
Sep 13, 2017 13410 13410 12415 12445 42,406 -955.00(-7.13%)
Sep 12, 2017 13775 13935 13400 13400 35,783 -705.00(-5.00%)
Sep 11, 2017 14765 14770 13930 14105 50,058 -1810.00(-11.37%)
Sep 08, 2017 15575 16130 15450 15915 47,383 +710.00(+4.67%)
Sep 07, 2017 15340 15815 14950 15205 56,289 -120.00(-0.78%)
Sep 06, 2017 15400 16085 15250 15325 56,700 -725.00(-4.52%)
Sep 05, 2017 15480 17330 14930 16050 110,620 +1580.00(+10.92%)
Sep 01, 2017 14265 14555 14180 14470 31,332 -100.00(-0.69%)
Aug 31, 2017 15180 15265 14480 14570 48,126 -835.00(-5.42%)
Aug 30, 2017 15515 15780 15195 15405 36,195 -190.00(-1.22%)
Aug 29, 2017 17450 17595 15455 15595 74,278 +395.00(+2.60%)
Aug 28, 2017 15055 15830 15030 15200 52,979 -240.00(-1.55%)
Aug 25, 2017 15810 16135 15315 15440 59,163 -930.00(-5.68%)
Aug 24, 2017 15365 17051 15155 16370 81,128 +825.00(+5.31%)
Aug 23, 2017 16520 16744 15300 15545 59,214 +235.00(+1.53%)
Aug 22, 2017 16860 16925 15190 15310 46,325 -2625.00(-14.64%)
Aug 21, 2017 19170 20090 17825 17935 61,033 -1550.00(-7.95%)
Aug 18, 2017 19435 20780 17575 19485 120,639 -1090.00(-5.30%)
Aug 17, 2017 16195 20595 15785 20575 160,696 +5140.00(+33.30%)
Aug 16, 2017 15630 15864 15145 15435 67,626 -180.00(-1.15%)
Aug 15, 2017 15020 16235 15000 15615 49,060 -230.00(-1.45%)
Aug 14, 2017 18170 18195 15785 15845 52,344 -5700.00(-26.46%)
Aug 11, 2017 20650 22810 19305 21545 101,924 +1080.00(+5.28%)
Aug 10, 2017 16995 20655 16985 20465 139,610 +4315.00(+26.72%)
Aug 09, 2017 16170 17050 15505 16150 86,819 +795.00(+5.18%)
Aug 08, 2017 14535 15740 14130 15355 67,437 +835.00(+5.75%)
Aug 07, 2017 14825 14905 14510 14520 20,140 -375.00(-2.52%)
Aug 04, 2017 14815 14990 14510 14895 39,519 -115.00(-0.77%)
Aug 03, 2017 14695 15125 14650 15010 39,373 +370.00(+2.53%)
Aug 02, 2017 14345 15200 14310 14640 59,828 +160.00(+1.10%)
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.