Skip to main content

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

6.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 4216 4336 4083 4088 88,083 -286.00(-6.54%)
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%)
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.