Skip to main content

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

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7400 7598 7200 7540 42,765 +30.00(+0.40%)
Apr 27, 2018 7595 7955 7465 7510 49,047 -235.00(-3.03%)
Apr 26, 2018 8055 8200 7630 7745 46,248 -610.00(-7.30%)
Apr 25, 2018 8290 8745 8270 8355 78,926 +120.00(+1.46%)
Apr 24, 2018 7390 8710 7290 8235 101,151 +575.00(+7.51%)
Apr 23, 2018 7645 7920 7385 7660 53,778 -130.00(-1.67%)
Apr 20, 2018 7435 7915 7320 7790 64,474 +330.00(+4.42%)
Apr 19, 2018 7560 7840 7343 7460 59,606 +165.00(+2.26%)
Apr 18, 2018 7470 7890 7185 7295 38,500 +40.00(+0.55%)
Apr 17, 2018 7750 7830 7075 7255 42,218 -720.00(-9.03%)
Apr 16, 2018 8350 8350 7910 7975 41,178 -655.00(-7.59%)
Apr 13, 2018 8795 9030 8540 8630 59,304 -500.00(-5.48%)
Apr 12, 2018 9465 9515 9025 9130 46,735 -600.00(-6.17%)
Apr 11, 2018 9990 9995 9560 9730 51,628 +120.00(+1.25%)
Apr 10, 2018 9535 10010 9475 9610 65,412 -390.00(-3.90%)
Apr 09, 2018 9730 10085 9522 10000 54,752 +40.00(+0.40%)
Apr 06, 2018 9570 10572 9215 9960 98,514 +810.00(+8.85%)
Apr 05, 2018 9460 9655 9070 9150 49,013 -515.00(-5.33%)
Apr 04, 2018 11060 11085 9575 9665 84,223 -260.00(-2.62%)
Apr 03, 2018 10215 10648 9885 9925 85,274 -665.00(-6.28%)
Apr 02, 2018 9680 11200 9535 10590 91,739 +1325.00(+14.30%)
Mar 29, 2018 9265 9265 9265 0 -1070.00(-10.35%)
Mar 28, 2018 9870 10790 9732 10335 136,759 +285.00(+2.84%)
Mar 27, 2018 8980 10280 8980 10050 80,354 +1065.00(+11.85%)
Mar 26, 2018 9055 9955 8960 8985 68,639 -1135.00(-11.22%)
Mar 23, 2018 9100 10160 8755 10120 149,374 +780.00(+8.35%)
Mar 22, 2018 8520 9458 8195 9340 153,755 +1545.00(+19.82%)
Mar 21, 2018 7850 7910 7150 7795 85,968 -140.00(-1.76%)
Mar 20, 2018 8070 8265 7855 7935 57,015 -265.00(-3.23%)
Mar 19, 2018 7400 8720 7390 8200 117,330 +1020.00(+14.21%)
Mar 16, 2018 7280 7320 6925 7180 47,626 -190.00(-2.58%)
Mar 15, 2018 7570 7840 7255 7370 52,851 -355.00(-4.60%)
Mar 14, 2018 7305 7900 7290 7725 71,021 +240.00(+3.21%)
Mar 13, 2018 7080 7650 6980 7485 67,446 +220.00(+3.03%)
Mar 12, 2018 7010 7380 6936 7265 34,370 +430.00(+6.29%)
Mar 09, 2018 7570 7575 6835 6835 50,385 -935.00(-12.03%)
Mar 08, 2018 8045 8180 7750 7770 52,777 -460.00(-5.59%)
Mar 07, 2018 8960 8155 8230 67,378 -130.00(-1.56%)
Mar 06, 2018 8170 8815 8170 8360 57,520 +90.00(+1.09%)
Mar 05, 2018 9110 9130 8172 8270 64,903 -605.00(-6.82%)
Mar 02, 2018 10130 10444 8750 8875 122,621 -545.00(-5.79%)
Mar 01, 2018 8565 10030 8415 9420 156,413 +860.00(+10.05%)
Feb 28, 2018 7665 8600 7640 8560 95,227 +480.00(+5.94%)
Feb 27, 2018 7015 8230 6850 8080 99,560 +1285.00(+18.91%)
Feb 26, 2018 7015 7235 6760 6795 35,583 -615.00(-8.30%)
Feb 23, 2018 8310 8450 7405 7410 68,196 -1330.00(-15.22%)
Feb 22, 2018 9125 8740 68,083 -290.00(-3.21%)
Feb 21, 2018 8555 9115 7635 9030 80,068 +270.00(+3.08%)
Feb 20, 2018 8645 9230 8346 8760 67,673 +665.00(+8.21%)
Feb 16, 2018 8095 8095 8095 0 +220.00(+2.79%)
Feb 15, 2018 7705 8300 7635 7875 58,745 -375.00(-4.55%)
Feb 14, 2018 10510 10645 8150 8250 70,258 -2430.00(-22.75%)
Feb 13, 2018 11228 11450 10450 10680 57,818 +25.00(+0.23%)
Feb 12, 2018 10865 11940 10335 10655 96,136 -1015.00(-8.70%)
Feb 09, 2018 11950 14750 10975 11670 199,261 -2285.00(-16.37%)
Feb 08, 2018 9480 14025 9415 13955 221,156 +4630.00(+49.65%)
Feb 07, 2018 9375 9685 7515 9325 158,435 +1715.00(+22.54%)
Feb 06, 2018 14675 15090 7210 7610 199,123 -2470.00(-24.50%)
Feb 05, 2018 7595 11250 6590 10080 311,022 +3200.00(+46.51%)
Feb 02, 2018 5740 7110 5735 6880 176,902 +1480.00(+27.41%)
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.