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 )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 2810 2910 2740 2825 122,235 -30.00(-1.05%)
Mar 30, 2021 3055 3105 2850 2855 120,369 -200.00(-6.55%)
Mar 29, 2021 3055 3185 3005 3055 139,001 +110.00(+3.74%)
Mar 26, 2021 3050 3235 2895 2945 200,616 -195.00(-6.21%)
Mar 25, 2021 3315 3560 3110 3140 231,723 -140.00(-4.27%)
Mar 24, 2021 3140 3295 3045 3280 158,663 +30.00(+0.92%)
Mar 23, 2021 3060 3330 3045 3250 149,982 +225.00(+7.44%)
Mar 22, 2021 3300 3330 2995 3025 129,783 -335.00(-9.97%)
Mar 19, 2021 3530 3675 3335 3360 169,042 -210.00(-5.88%)
Mar 18, 2021 3400 3615 3295 3570 186,449 +280.00(+8.51%)
Mar 17, 2021 3580 3610 3285 3290 163,677 -240.00(-6.80%)
Mar 16, 2021 3515 3535 3370 3530 155,570 +0.00(+0.00%)
Mar 15, 2021 3835 3880 3505 3530 146,982 -340.00(-8.79%)
Mar 12, 2021 4075 4095 3855 3870 124,932 -80.00(-2.03%)
Mar 11, 2021 4025 4035 3925 3950 115,504 -175.00(-4.24%)
Mar 10, 2021 4030 4165 4030 4125 129,065 -75.00(-1.79%)
Mar 09, 2021 4280 4315 4125 4200 159,611 -260.00(-5.83%)
Mar 08, 2021 4365 4520 4225 4460 148,993 +100.00(+2.29%)
Mar 05, 2021 4590 5080 4330 4360 332,608 -515.00(-10.56%)
Mar 04, 2021 4495 5175 4345 4875 407,451 +295.00(+6.44%)
Mar 03, 2021 4255 4585 4200 4580 259,534 +275.00(+6.39%)
Mar 02, 2021 4255 4335 4170 4305 144,024 +45.00(+1.06%)
Mar 01, 2021 4350 4350 4165 4260 157,830 -510.00(-10.69%)
Feb 26, 2021 4800 5400 4605 4770 384,249 -345.00(-6.74%)
Feb 25, 2021 4265 5300 4165 5115 508,089 +975.00(+23.55%)
Feb 24, 2021 4570 4640 4120 4140 190,399 -255.00(-5.80%)
Feb 23, 2021 4725 5075 4385 4395 329,820 -285.00(-6.09%)
Feb 22, 2021 4630 4690 4430 4680 187,442 +275.00(+6.24%)
Feb 19, 2021 4590 4620 4330 4405 215,000 -270.00(-5.78%)
Feb 18, 2021 4825 4910 4595 4675 180,795 +55.00(+1.19%)
Feb 17, 2021 4890 5010 4610 4620 209,839 -160.00(-3.35%)
Feb 16, 2021 4735 4855 4635 4780 167,416 +70.00(+1.49%)
Feb 12, 2021 5020 5045 4685 4710 207,305 -245.00(-4.94%)
Feb 11, 2021 5030 5300 4945 4955 204,836 -170.00(-3.32%)
Feb 10, 2021 4955 5345 4940 5125 252,906 +120.00(+2.40%)
Feb 09, 2021 5070 5125 4910 5005 127,250 +15.00(+0.30%)
Feb 08, 2021 5000 5110 4985 4990 120,516 -35.00(-0.70%)
Feb 05, 2021 5015 5195 5015 5025 131,434 -35.00(-0.69%)
Feb 04, 2021 5235 5250 5055 5060 162,122 -355.00(-6.56%)
Feb 03, 2021 5665 5795 5395 5415 126,577 -445.00(-7.59%)
Feb 02, 2021 6225 6250 5760 5860 131,878 -860.00(-12.80%)
Feb 01, 2021 6820 7445 6555 6720 199,542 -600.00(-8.20%)
Jan 29, 2021 6945 7685 6382 7320 325,682 +600.00(+8.93%)
Jan 28, 2021 6475 6940 6190 6720 207,774 -215.00(-3.10%)
Jan 27, 2021 5700 7075 5685 6935 369,057 +1660.00(+31.47%)
Jan 26, 2021 5275 5345 5130 5275 134,678 -150.00(-2.76%)
Jan 25, 2021 5180 5745 5125 5425 231,783 +330.00(+6.48%)
Jan 22, 2021 5190 5230 5015 5095 125,706 +95.00(+1.90%)
Jan 21, 2021 5070 5195 5000 5000 119,489 -65.00(-1.28%)
Jan 20, 2021 5115 5230 5025 5065 125,502 -145.00(-2.78%)
Jan 19, 2021 5240 5365 5170 5210 110,396 -240.00(-4.40%)
Jan 15, 2021 5355 5635 5250 5450 183,455 +205.00(+3.91%)
Jan 14, 2021 5090 5290 5000 5245 105,547 +85.00(+1.65%)
Jan 13, 2021 5280 5335 5090 5160 113,988 -125.00(-2.37%)
Jan 12, 2021 5370 5615 5255 5285 115,698 -260.00(-4.69%)
Jan 11, 2021 5385 5590 5260 5545 135,162 +440.00(+8.62%)
Jan 08, 2021 5125 5375 5050 5105 151,409 -70.00(-1.35%)
Jan 07, 2021 5310 5355 5170 5175 125,282 -500.00(-8.81%)
Jan 06, 2021 5640 5895 5190 5675 263,800 -60.00(-1.05%)
Jan 05, 2021 6240 6240 5650 5735 141,063 -280.00(-4.66%)
Jan 04, 2021 5320 6285 5310 6015 216,590 +690.00(+12.96%)
Dec 31, 2020 5325 5325 5325 81,575 -25.00(-0.47%)
Dec 30, 2020 5600 5640 5305 5350 81,575 -290.00(-5.14%)
Dec 29, 2020 5240 5800 5230 5640 111,505 +295.00(+5.52%)
Dec 28, 2020 5260 5360 5225 5345 48,096 -35.00(-0.65%)
Dec 24, 2020 5505 5510 5380 5380 40,980 -250.00(-4.44%)
Dec 23, 2020 5800 5815 5465 5630 85,234 -355.00(-5.93%)
Dec 22, 2020 6040 6170 5940 5985 76,661 -140.00(-2.29%)
Dec 21, 2020 6320 6650 5965 6125 169,075 +615.00(+11.16%)
Dec 18, 2020 5405 5735 5400 5510 96,514 +170.00(+3.18%)
Dec 17, 2020 5475 5515 5270 5340 66,842 -115.00(-2.11%)
Dec 16, 2020 5725 5800 5450 5455 60,262 -285.00(-4.97%)
Dec 15, 2020 5950 6060 5725 5740 74,914 -440.00(-7.12%)
Dec 14, 2020 5660 6180 5590 6180 77,913 +210.00(+3.52%)
Dec 11, 2020 5850 6190 5725 5970 125,093 +330.00(+5.85%)
Dec 10, 2020 5630 5700 5415 5640 92,164 +70.00(+1.26%)
Dec 09, 2020 5190 5640 5130 5570 138,332 +285.00(+5.39%)
Dec 08, 2020 5635 5650 5275 5285 65,399 -275.00(-4.95%)
Dec 07, 2020 5610 5660 5535 5560 50,823 +30.00(+0.54%)
Dec 04, 2020 5570 5580 5450 5530 56,373 -145.00(-2.56%)
Dec 03, 2020 5500 5750 5475 5675 56,135 +80.00(+1.43%)
Dec 02, 2020 5660 5665 5420 5595 73,410 -50.00(-0.89%)
Dec 01, 2020 5500 5675 5430 5645 81,919 +70.00(+1.26%)
Nov 30, 2020 5775 6050 5555 5575 88,892 -145.00(-2.53%)
Nov 27, 2020 5595 5790 5525 5720 37,574 +70.00(+1.24%)
Nov 25, 2020 6020 6125 5650 5650 78,933 -345.00(-5.75%)
Nov 24, 2020 5965 6150 5950 5995 64,450 -155.00(-2.52%)
Nov 23, 2020 6145 6340 6000 6150 74,352 -105.00(-1.68%)
Nov 20, 2020 6290 6315 6095 6255 72,107 -45.00(-0.71%)
Nov 19, 2020 6370 6515 6140 6300 69,949 -140.00(-2.17%)
Nov 18, 2020 6035 6480 5940 6440 89,542 +250.00(+4.04%)
Nov 17, 2020 6475 6535 6115 6190 80,969 -110.00(-1.75%)
Nov 16, 2020 6275 6640 6270 6300 64,642 -225.00(-3.45%)
Nov 13, 2020 6830 6830 6365 6525 88,374 -660.00(-9.19%)
Nov 12, 2020 6650 7410 6545 7185 136,506 +655.00(+10.03%)
Nov 11, 2020 6590 6720 6320 6530 68,094 -215.00(-3.19%)
Nov 10, 2020 6815 7200 6725 6745 71,867 -345.00(-4.87%)
Nov 09, 2020 6570 7090 6090 7090 108,619 -245.00(-3.34%)
Nov 06, 2020 8005 8040 7315 7335 106,419 -770.00(-9.50%)
Nov 05, 2020 7945 8265 7825 8105 65,715 -230.00(-2.76%)
Nov 04, 2020 9000 9025 8250 8335 110,000 -1255.00(-13.09%)
Nov 03, 2020 9985 10080 9395 9590 97,608 -850.00(-8.14%)
Nov 02, 2020 10065 10680 10030 10440 102,354 -350.00(-3.24%)
Oct 30, 2020 10605 11110 10370 10790 116,771 +450.00(+4.35%)
Oct 29, 2020 11230 11565 9840 10340 112,361 -1230.00(-10.63%)
Oct 28, 2020 10615 11600 10425 11570 188,242 +2035.00(+21.34%)
Oct 27, 2020 9485 9780 9235 9535 74,921 +40.00(+0.42%)
Oct 26, 2020 8655 9700 8525 9495 124,686 +1135.00(+13.58%)
Oct 23, 2020 8300 8635 8270 8360 40,558 +20.00(+0.24%)
Oct 22, 2020 8615 8735 8220 8340 49,115 -295.00(-3.42%)
Oct 21, 2020 8885 9060 8555 8635 62,244 -315.00(-3.52%)
Oct 20, 2020 8875 9040 8755 8950 56,997 -15.00(-0.17%)
Oct 19, 2020 8350 9050 8320 8965 71,712 +570.00(+6.79%)
Oct 16, 2020 8310 8415 8125 8395 43,388 +60.00(+0.72%)
Oct 15, 2020 8760 8875 8290 8335 67,546 +115.00(+1.40%)
Oct 14, 2020 8240 8420 8030 8220 64,517 -115.00(-1.38%)
Oct 13, 2020 8335 8600 8245 8335 55,730 +140.00(+1.71%)
Oct 12, 2020 8210 8430 8150 8195 44,429 -250.00(-2.96%)
Oct 09, 2020 8720 8745 8430 8445 66,516 -720.00(-7.86%)
Oct 08, 2020 9565 9645 9120 9165 66,579 -565.00(-5.81%)
Oct 07, 2020 9925 9995 9630 9730 48,166 -475.00(-4.65%)
Oct 06, 2020 9885 10365 9615 10205 81,033 +175.00(+1.74%)
Oct 05, 2020 10360 10520 9900 10030 41,174 -485.00(-4.61%)
Oct 02, 2020 10825 10880 10225 10515 87,144 +460.00(+4.57%)
Oct 01, 2020 9820 10285 9810 10055 46,755 +95.00(+0.95%)
Sep 30, 2020 9815 10140 9625 9960 62,764 -55.00(-0.55%)
Sep 29, 2020 10350 10355 9785 10015 59,974 -310.00(-3.00%)
Sep 28, 2020 10255 10445 10210 10325 36,952 -65.00(-0.63%)
Sep 25, 2020 10790 10920 10290 10390 54,294 -410.00(-3.80%)
Sep 24, 2020 11090 11295 10505 10800 76,657 -305.00(-2.75%)
Sep 23, 2020 10220 11110 10150 11105 75,239 +830.00(+8.08%)
Sep 22, 2020 10130 10690 10130 10275 53,244 +125.00(+1.23%)
Sep 21, 2020 10285 11045 10085 10150 109,173 +445.00(+4.59%)
Sep 18, 2020 9590 10050 9275 9705 90,941 -20.00(-0.21%)
Sep 17, 2020 10505 10550 9635 9725 94,494 -305.00(-3.04%)
Sep 16, 2020 9990 10055 9640 10030 85,286 -65.00(-0.64%)
Sep 15, 2020 9980 10370 9895 10095 63,422 -20.00(-0.20%)
Sep 14, 2020 10195 10350 9900 10115 64,607 -285.00(-2.74%)
Sep 11, 2020 10930 11425 10380 10400 119,722 -990.00(-8.69%)
Sep 10, 2020 11060 11800 10915 11390 108,605 +170.00(+1.52%)
Sep 09, 2020 11670 11860 10900 11220 91,346 -940.00(-7.73%)
Sep 08, 2020 14100 14235 12075 12160 112,569 -490.00(-3.87%)
Sep 04, 2020 13960 16090 12285 12650 258,749 -1800.00(-12.46%)
Sep 03, 2020 12255 15140 11615 14450 270,960 +2305.00(+18.98%)
Sep 02, 2020 11575 12195 11510 12145 85,811 +525.00(+4.52%)
Sep 01, 2020 11335 11720 11200 11620 68,405 +295.00(+2.60%)
Aug 31, 2020 10965 11475 10610 11325 82,174 +770.00(+7.30%)
Aug 28, 2020 10820 11490 10300 10555 100,409 -60.00(-0.57%)
Aug 27, 2020 10000 11845 9850 10615 146,585 +460.00(+4.53%)
Aug 26, 2020 9735 10240 9375 10155 58,047 +325.00(+3.31%)
Aug 25, 2020 9975 10395 9730 9830 55,026 -70.00(-0.71%)
Aug 24, 2020 9545 10065 9520 9900 49,903 -60.00(-0.60%)
Aug 21, 2020 10160 10225 9890 9960 54,965 +50.00(+0.50%)
Aug 20, 2020 10645 10710 9835 9910 65,105 -300.00(-2.94%)
Aug 19, 2020 9670 10160 9575 10210 69,715 +420.00(+4.29%)
Aug 18, 2020 9820 10165 9660 9790 45,516 -165.00(-1.66%)
Aug 17, 2020 10150 10270 9855 9955 39,691 -540.00(-5.15%)
Aug 14, 2020 10655 10791 10408 10495 54,393 -20.00(-0.19%)
Aug 13, 2020 10610 10730 10145 10515 57,075 -15.00(-0.14%)
Aug 12, 2020 10785 10850 10390 10530 52,312 -920.00(-8.03%)
Aug 11, 2020 10300 11560 10240 11450 75,138 +735.00(+6.86%)
Aug 10, 2020 10945 11192 10635 10715 48,119 -500.00(-4.46%)
Aug 07, 2020 11530 11575 11030 11215 59,839 -120.00(-1.06%)
Aug 06, 2020 11560 11690 11255 11335 46,149 -165.00(-1.43%)
Aug 05, 2020 11600 11825 11455 11500 37,040 -385.00(-3.24%)
Aug 04, 2020 12365 12365 11835 11885 47,481 -540.00(-4.35%)
Aug 03, 2020 12335 12630 12205 12425 43,990 -100.00(-0.80%)
Jul 31, 2020 12440 13420 12400 12525 80,439 -420.00(-3.24%)
Jul 30, 2020 13355 14280 12795 12945 84,840 +430.00(+3.44%)
Jul 29, 2020 12620 12870 12415 12515 37,800 -395.00(-3.06%)
Jul 28, 2020 13030 13185 12300 12910 59,591 -75.00(-0.58%)
Jul 27, 2020 13335 13615 12970 12985 49,843 -640.00(-4.70%)
Jul 24, 2020 14170 14465 13580 13625 94,946 +90.00(+0.66%)
Jul 23, 2020 12740 13925 12620 13535 98,010 +625.00(+4.84%)
Jul 22, 2020 13285 13555 12900 12910 54,203 -240.00(-1.83%)
Jul 21, 2020 12465 13390 12265 13150 69,187 +175.00(+1.35%)
Jul 20, 2020 13680 13775 12640 12975 54,239 -1000.00(-7.16%)
Jul 17, 2020 14510 14720 13905 13975 46,039 -775.00(-5.25%)
Jul 16, 2020 15585 15645 14625 14750 59,624 -365.00(-2.41%)
Jul 15, 2020 15035 16090 15005 15115 79,179 -650.00(-4.12%)
Jul 14, 2020 17260 17810 15695 15765 121,798 -1515.00(-8.77%)
Jul 13, 2020 14825 17345 14790 17280 88,632 +2165.00(+14.32%)
Jul 10, 2020 15880 16390 15070 15115 60,818 -635.00(-4.03%)
Jul 09, 2020 15400 16760 15220 15750 100,981 +385.00(+2.51%)
Jul 08, 2020 15580 16390 15310 15365 62,932 -610.00(-3.82%)
Jul 07, 2020 15400 16045 14765 15975 49,574 +795.00(+5.24%)
Jul 06, 2020 14465 15455 14420 15180 43,435 -5.00(-0.03%)
Jul 02, 2020 14675 15395 14305 15185 58,544 -470.00(-3.00%)
Jul 01, 2020 15955 16375 15465 15655 49,731 -730.00(-4.46%)
Jun 30, 2020 17910 17990 16135 16385 50,595 -1305.00(-7.38%)
Jun 29, 2020 18600 19520 17650 17690 54,926 -1380.00(-7.24%)
Jun 26, 2020 17525 19375 17465 19070 73,077 +1620.00(+9.28%)
Jun 25, 2020 19005 19570 17420 17450 68,977 -1095.00(-5.90%)
Jun 24, 2020 17755 19710 17020 18545 100,038 +1735.00(+10.32%)
Jun 23, 2020 16165 17040 16100 16810 41,946 -550.00(-3.17%)
Jun 22, 2020 18940 19325 17250 17360 44,273 -1390.00(-7.41%)
Jun 19, 2020 17635 19710 17440 18750 47,027 +405.00(+2.21%)
Jun 18, 2020 19260 19565 18305 18345 28,724 -420.00(-2.24%)
Jun 17, 2020 18540 19625 18410 18765 29,693 -80.00(-0.42%)
Jun 16, 2020 17500 20375 17316 18845 45,130 -555.00(-2.86%)
Jun 15, 2020 22900 23980 19135 19400 42,528 -830.00(-4.10%)
Jun 12, 2020 19975 25500 19150 20230 74,417 -2550.00(-11.19%)
Jun 11, 2020 17665 23325 16620 22780 80,413 +7610.00(+50.16%)
Jun 10, 2020 15440 15870 14260 15170 27,373 -125.00(-0.82%)
Jun 09, 2020 14840 15440 14685 15295 22,000 +1060.00(+7.45%)
Jun 08, 2020 13715 14430 13620 14235 16,139 +460.00(+3.34%)
Jun 05, 2020 13620 14070 13520 13775 22,873 -1215.00(-8.11%)
Jun 04, 2020 15310 15535 14330 14990 25,688 -210.00(-1.38%)
Jun 03, 2020 15735 15870 15070 15200 26,442 -1045.00(-6.43%)
Jun 02, 2020 16800 17110 16205 16245 24,386 -680.00(-4.02%)
Jun 01, 2020 17390 17500 16770 16925 17,305 +140.00(+0.83%)
May 29, 2020 17855 18425 16765 16785 31,391 -905.00(-5.12%)
May 28, 2020 17010 17990 16735 17690 23,948 +960.00(+5.74%)
May 27, 2020 16650 18425 16555 16730 34,968 -600.00(-3.46%)
May 26, 2020 16400 17485 16340 17330 23,755 -310.00(-1.76%)
May 22, 2020 18105 18545 17560 17640 19,403 -215.00(-1.20%)
May 21, 2020 17270 18460 16915 17855 28,455 +605.00(+3.51%)
May 20, 2020 17695 18280 17175 17250 26,713 -1750.00(-9.21%)
May 19, 2020 17825 19085 17245 19000 18,193 +1280.00(+7.22%)
May 18, 2020 17645 18215 17330 17720 13,779 -1895.00(-9.66%)
May 15, 2020 21790 22305 19595 19615 30,535 -760.00(-3.73%)
May 14, 2020 23740 24815 20375 20375 45,940 -1655.00(-7.51%)
May 13, 2020 19435 23355 18840 22030 50,199 +2830.00(+14.74%)
May 12, 2020 15880 19200 15710 19200 20,900 +2535.00(+15.21%)
May 11, 2020 19150 19285 16540 16665 15,730 -1860.00(-10.04%)
May 08, 2020 19720 19950 18500 18525 16,415 -2110.00(-10.23%)
May 07, 2020 20885 21090 20310 20635 13,718 -1390.00(-6.31%)
May 06, 2020 21025 22085 20765 22025 12,273 +435.00(+2.01%)
May 05, 2020 21730 21825 20655 21590 13,213 -1400.00(-6.09%)
May 04, 2020 25000 25340 22890 22990 13,652 -810.00(-3.40%)
May 01, 2020 23625 24515 23020 23800 19,814 +2835.00(+13.52%)
Apr 30, 2020 20655 22110 20655 20965 13,878 +905.00(+4.51%)
Apr 29, 2020 20230 20325 19355 20060 11,243 -2030.00(-9.19%)
Apr 28, 2020 20460 22470 20295 22090 17,574 +540.00(+2.51%)
Apr 27, 2020 23285 23330 21095 21550 16,265 -2800.00(-11.50%)
Apr 24, 2020 25810 26330 24220 24350 18,947 -2200.00(-8.29%)
Apr 23, 2020 26150 27320 25345 26550 17,849 -140.00(-0.52%)
Apr 22, 2020 27285 27950 26235 26690 13,406 -2030.00(-7.07%)
Apr 21, 2020 28350 30325 28135 28720 20,536 +3090.00(+12.06%)
Apr 20, 2020 24090 25685 23250 25630 18,135 +3305.00(+14.80%)
Apr 17, 2020 22400 23535 22130 22325 21,134 -1440.00(-6.06%)
Apr 16, 2020 23800 24870 23465 23765 20,091 +155.00(+0.66%)
Apr 15, 2020 23150 24390 22620 23610 16,374 +2560.00(+12.16%)
Apr 14, 2020 21885 22105 20690 21050 14,070 -2850.00(-11.92%)
Apr 13, 2020 24505 25450 23875 23900 20,334 -835.00(-3.38%)
Apr 09, 2020 25300 25910 24540 24735 30,149 -745.00(-2.92%)
Apr 08, 2020 25980 26690 25035 25480 23,098 -870.00(-3.30%)
Apr 07, 2020 24220 26635 24045 26350 23,956 +1050.00(+4.15%)
Apr 06, 2020 25365 26140 24675 25300 15,976 -2995.00(-10.58%)
Apr 03, 2020 29750 30650 27930 28295 27,030 -1910.00(-6.32%)
Apr 02, 2020 32350 33210 30055 30205 23,080 -2760.00(-8.37%)
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.