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 )

38.98 +0.49 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 31, 2019 4062 4097 3907 4014 140,444 +233.00(+6.16%)
May 30, 2019 3763 3903 3701 3781 88,508 -100.00(-2.58%)
May 29, 2019 3904 3999 3798 3881 130,990 +99.00(+2.62%)
May 28, 2019 3579 3783 3497 3782 89,450 +158.00(+4.36%)
May 24, 2019 3580 3698 3524 3624 89,400 -111.00(-2.97%)
May 23, 2019 3598 3829 3595 3735 180,551 +336.00(+9.89%)
May 22, 2019 3475 3489 3352 3399 84,013 -62.00(-1.79%)
May 21, 2019 3553 3560 3437 3461 99,444 -276.00(-7.39%)
May 20, 2019 3802 3903 3633 3737 165,189 +83.00(+2.27%)
May 17, 2019 3796 3798 3512 3654 190,502 +61.00(+1.70%)
May 16, 2019 3780 3780 3537 3593 102,489 -233.00(-6.09%)
May 15, 2019 4255 4293 3805 3826 102,187 -254.00(-6.23%)
May 14, 2019 4198 4240 3993 4080 119,988 -345.00(-7.80%)
May 13, 2019 4318 4480 4136 4425 189,480 +781.00(+21.43%)
May 10, 2019 4169 4319 3636 3644 191,546 -469.00(-11.40%)
May 09, 2019 4467 4654 4085 4113 228,156 -16.00(-0.39%)
May 08, 2019 4184 4304 3917 4129 181,916 +44.00(+1.08%)
May 07, 2019 3687 4388 3641 4085 367,361 +697.00(+20.57%)
May 06, 2019 3600 3647 3358 3388 183,111 +254.00(+8.10%)
May 03, 2019 3239 3248 3107 3134 82,959 -237.00(-7.03%)
May 02, 2019 3313 3570 3288 3371 158,746 +12.00(+0.36%)
May 01, 2019 3132 3363 3103 3359 88,260 +180.00(+5.66%)
Apr 30, 2019 3170 3318 3151 3179 76,778 -3.00(-0.09%)
Apr 29, 2019 3145 3188 3101 3182 43,220 +74.00(+2.38%)
Apr 26, 2019 3231 3306 3108 3108 75,383 -162.00(-4.95%)
Apr 25, 2019 3237 3419 3181 3270 105,412 +90.00(+2.83%)
Apr 24, 2019 3075 3186 3067 3180 73,276 +105.00(+3.41%)
Apr 23, 2019 3082 3106 3038 3075 52,245 -33.00(-1.06%)
Apr 22, 2019 3210 3244 3105 3108 54,970 -48.00(-1.52%)
Apr 18, 2019 3224 3312 3148 3156 85,076 -71.00(-2.20%)
Apr 17, 2019 3114 3316 3112 3227 87,084 +29.00(+0.91%)
Apr 16, 2019 3205 3233 3145 3198 67,921 -35.00(-1.08%)
Apr 15, 2019 3220 3430 3215 3233 80,107 -64.00(-1.94%)
Apr 12, 2019 3427 3440 3283 3297 90,475 -243.00(-6.86%)
Apr 11, 2019 3576 3614 3526 3540 68,932 -114.00(-3.12%)
Apr 10, 2019 3754 3800 3643 3654 69,238 -153.00(-4.02%)
Apr 09, 2019 3697 3841 3658 3807 96,347 +190.00(+5.25%)
Apr 08, 2019 3662 3697 3605 3617 62,775 -26.00(-0.71%)
Apr 05, 2019 3693 3727 3640 3643 75,253 -120.00(-3.19%)
Apr 04, 2019 3781 3857 3720 3763 84,436 -48.00(-1.26%)
Apr 03, 2019 3678 3896 3668 3811 86,638 +39.00(+1.03%)
Apr 02, 2019 3805 3838 3751 3772 57,667 -13.00(-0.34%)
Apr 01, 2019 3836 3878 3771 3785 71,150 -105.00(-2.70%)
Mar 29, 2019 3972 4004 3875 3890 90,235 -194.00(-4.75%)
Mar 28, 2019 4178 4266 4066 4084 92,309 -134.00(-3.18%)
Mar 27, 2019 4111 4475 4071 4218 133,617 +88.00(+2.13%)
Mar 26, 2019 4230 4302 4090 4130 106,709 -357.00(-7.96%)
Mar 25, 2019 4470 4671 4347 4487 171,920 +8.00(+0.18%)
Mar 22, 2019 3942 4518 3882 4479 284,357 +665.00(+17.44%)
Mar 21, 2019 3978 3985 3753 3814 76,132 -82.00(-2.10%)
Mar 20, 2019 3842 3970 3716 3896 120,477 +52.00(+1.35%)
Mar 19, 2019 3707 3930 3692 3844 128,963 +46.00(+1.21%)
Mar 18, 2019 3831 3919 3753 3798 83,952 +19.00(+0.50%)
Mar 15, 2019 3867 3889 3713 3779 75,615 -121.00(-3.10%)
Mar 14, 2019 3999 4014 3881 3900 82,117 -97.00(-2.43%)
Mar 13, 2019 4023 4057 3946 3997 79,651 -61.00(-1.50%)
Mar 12, 2019 4174 4206 4056 4058 59,325 -182.00(-4.29%)
Mar 11, 2019 4620 4622 4220 4240 72,740 -514.00(-10.81%)
Mar 08, 2019 4938 5050 4750 4754 131,604 +45.00(+0.96%)
Mar 07, 2019 4535 4849 4527 4709 157,018 +262.00(+5.89%)
Mar 06, 2019 4265 4499 4265 4447 112,800 +180.00(+4.22%)
Mar 05, 2019 4209 4370 4189 4267 67,833 +29.00(+0.68%)
Mar 04, 2019 4010 4558 3938 4238 166,122 +150.00(+3.67%)
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.