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 )

33.71 -2.06 (-5.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 28, 2019 4400 4413 4260 4374 64,962 -16.00(-0.36%)
Feb 27, 2019 4448 4626 4334 4390 74,873 +10.00(+0.23%)
Feb 26, 2019 4419 4463 4276 4380 61,593 +56.00(+1.30%)
Feb 25, 2019 4056 4332 4000 4324 79,412 +111.00(+2.63%)
Feb 22, 2019 4354 4374 4200 4213 76,981 -249.00(-5.58%)
Feb 21, 2019 4412 4570 4295 4462 98,304 +70.00(+1.59%)
Feb 20, 2019 4606 4614 4379 4392 111,883 -261.00(-5.61%)
Feb 19, 2019 4773 4789 4570 4653 55,344 +4.00(+0.09%)
Feb 15, 2019 4755 4810 4635 4649 66,146 -237.00(-4.85%)
Feb 14, 2019 4941 5068 4764 4886 94,490 +117.00(+2.45%)
Feb 13, 2019 4736 4853 4700 4769 63,066 -25.00(-0.52%)
Feb 12, 2019 4750 4839 4703 4794 55,892 -133.00(-2.70%)
Feb 11, 2019 4904 5037 4850 4927 55,749 -73.00(-1.46%)
Feb 08, 2019 5272 5347 4996 5000 75,535 -93.00(-1.83%)
Feb 07, 2019 5075 5396 4963 5093 108,353 +248.00(+5.12%)
Feb 06, 2019 4845 4939 4762 4845 54,968 -56.00(-1.14%)
Feb 05, 2019 4894 4952 4728 4901 68,875 -53.00(-1.07%)
Feb 04, 2019 5167 5222 4920 4954 49,146 -249.00(-4.79%)
Feb 01, 2019 5258 5324 5155 5203 67,444 -86.00(-1.63%)
Jan 31, 2019 5613 5614 5276 5289 61,946 -339.00(-6.02%)
Jan 30, 2019 5886 6035 5612 5628 76,544 -386.00(-6.42%)
Jan 29, 2019 5937 6169 5867 6014 79,865 -47.00(-0.78%)
Jan 28, 2019 6012 6328 5998 6061 94,455 +364.00(+6.39%)
Jan 25, 2019 5834 5898 5667 5697 70,897 -349.00(-5.77%)
Jan 24, 2019 6380 6505 6015 6046 80,980 -304.00(-4.79%)
Jan 23, 2019 6266 6952 6252 6350 114,487 -100.00(-1.55%)
Jan 22, 2019 5784 6560 5758 6450 92,493 +765.00(+13.46%)
Jan 18, 2019 5650 5785 5516 5685 55,007 -212.00(-3.60%)
Jan 17, 2019 6062 6074 5765 5897 47,414 -87.00(-1.45%)
Jan 16, 2019 5741 5995 5703 5984 49,677 +158.00(+2.71%)
Jan 15, 2019 6198 6198 5812 5826 45,236 -410.00(-6.57%)
Jan 14, 2019 6470 6482 6097 6236 38,905 +31.00(+0.50%)
Jan 11, 2019 6686 6703 6205 6205 47,830 -337.00(-5.15%)
Jan 10, 2019 6810 6942 6533 6542 55,841 -110.00(-1.65%)
Jan 09, 2019 6792 6875 6514 6652 66,403 -228.00(-3.31%)
Jan 08, 2019 6914 7275 6848 6880 55,377 -215.00(-3.03%)
Jan 07, 2019 7240 7410 6959 7095 43,430 -259.00(-3.52%)
Jan 04, 2019 7825 7921 7318 7354 76,881 -976.00(-11.72%)
Jan 03, 2019 8031 8596 7990 8330 87,933 +538.00(+6.90%)
Jan 02, 2019 8600 8648 7743 7792 74,812 -381.00(-4.66%)
Dec 31, 2018 8308 8468 8150 8173 64,850 -491.00(-5.67%)
Dec 28, 2018 8675 9066 8360 8664 79,223 +11.00(+0.13%)
Dec 27, 2018 8878 9495 8555 8653 99,951 +504.00(+6.18%)
Dec 26, 2018 8766 9090 8101 8149 97,303 -659.00(-7.48%)
Dec 24, 2018 8373 8843 8311 8808 80,348 +549.00(+6.65%)
Dec 21, 2018 7652 8377 7484 8259 136,936 +587.00(+7.65%)
Dec 20, 2018 7372 7987 7181 7672 143,858 +591.00(+8.35%)
Dec 19, 2018 7132 7429 6600 7081 104,721 -90.00(-1.26%)
Dec 18, 2018 6885 7438 6874 7171 69,159 +64.00(+0.90%)
Dec 17, 2018 6685 7294 6542 7107 90,018 +520.00(+7.89%)
Dec 14, 2018 6438 6669 6322 6587 66,473 +363.00(+5.83%)
Dec 13, 2018 6225 6446 6117 6224 59,596 -147.00(-2.31%)
Dec 12, 2018 6172 6387 6061 6371 63,350 -78.00(-1.21%)
Dec 11, 2018 6163 6780 6127 6449 82,478 -67.00(-1.03%)
Dec 10, 2018 6564 7050 6376 6516 91,067 -20.00(-0.31%)
Dec 07, 2018 5939 6700 5737 6536 116,647 +649.00(+11.02%)
Dec 06, 2018 6391 6850 5862 5887 127,763 +189.00(+3.32%)
Dec 04, 2018 4850 5851 4708 5698 120,626 +918.00(+19.21%)
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.