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 )

28.85 -0.24 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 8.370 8.730 8.300 8.440 26,560,634 +0.03(+0.36%)
Dec 28, 2023 8.370 8.560 8.330 8.410 14,188,138 -0.03(-0.36%)
Dec 27, 2023 8.880 8.880 8.420 8.440 17,580,564 -0.54(-6.01%)
Dec 26, 2023 9.290 9.390 8.950 8.980 10,193,420 -0.37(-3.96%)
Dec 22, 2023 9.620 9.950 9.340 9.350 20,449,916 -0.37(-3.81%)
Dec 21, 2023 9.810 10.17 9.580 9.720 30,848,964 -0.31(-3.09%)
Dec 20, 2023 9.140 10.22 9.060 10.03 35,967,624 +0.81(+8.79%)
Dec 19, 2023 9.090 9.240 9.020 9.220 12,537,808 +0.21(+2.33%)
Dec 18, 2023 8.950 9.060 8.920 9.010 9,613,154 +0.03(+0.33%)
Dec 15, 2023 8.620 9.020 8.540 8.980 20,096,216 +0.41(+4.78%)
Dec 14, 2023 8.450 8.946 8.450 8.570 18,804,828 -0.05(-0.58%)
Dec 13, 2023 8.720 8.910 8.550 8.620 21,190,276 -0.17(-1.93%)
Dec 12, 2023 9.000 9.065 8.700 8.790 15,772,322 -0.37(-4.04%)
Dec 11, 2023 9.470 9.490 9.150 9.160 12,148,950 -0.35(-3.68%)
Dec 08, 2023 9.820 9.820 9.480 9.510 18,580,808 -0.43(-4.33%)
Dec 07, 2023 9.880 10.02 9.830 9.940 9,748,421 +0.01(+0.10%)
Dec 06, 2023 9.670 10.02 9.610 9.930 15,518,107 +0.08(+0.81%)
Dec 05, 2023 10.02 10.05 9.830 9.850 14,948,425 -0.13(-1.30%)
Dec 04, 2023 10.15 10.42 9.930 9.980 20,394,288 +0.07(+0.71%)
Dec 01, 2023 9.910 9.980 9.732 9.910 20,248,620 -0.09(-0.90%)
Nov 30, 2023 10.12 10.32 9.950 10.00 17,971,864 -0.23(-2.25%)
Nov 29, 2023 9.860 10.28 9.830 10.23 20,125,212 +0.23(+2.30%)
Nov 28, 2023 10.14 10.26 9.910 10.00 18,881,010 -0.20(-1.96%)
Nov 27, 2023 10.23 10.24 10.10 10.20 12,475,434 +0.11(+1.09%)
Nov 24, 2023 10.68 10.75 10.04 10.09 10,253,407 -0.71(-6.57%)
Nov 22, 2023 10.44 10.96 10.42 10.80 17,517,052 +0.13(+1.22%)
Nov 21, 2023 11.07 11.08 10.61 10.67 15,748,737 -0.33(-3.00%)
Nov 20, 2023 11.02 11.06 10.82 11.00 12,239,733 -0.15(-1.35%)
Nov 17, 2023 11.31 11.47 11.07 11.15 16,023,267 -0.25(-2.19%)
Nov 16, 2023 11.66 11.74 11.36 11.40 18,973,068 -0.25(-2.15%)
Nov 15, 2023 11.76 11.89 11.58 11.65 15,224,470 -0.41(-3.40%)
Nov 14, 2023 11.54 12.08 11.49 12.06 18,718,676 -0.14(-1.15%)
Nov 13, 2023 12.51 12.62 12.00 12.20 16,019,428 -0.19(-1.53%)
Nov 10, 2023 12.87 12.89 12.22 12.39 21,130,224 -0.84(-6.35%)
Nov 09, 2023 12.26 13.39 12.23 13.23 29,649,404 +0.76(+6.09%)
Nov 08, 2023 12.62 13.07 12.41 12.47 21,646,216 -0.38(-2.96%)
Nov 07, 2023 12.89 13.10 12.71 12.85 15,568,042 -0.11(-0.85%)
Nov 06, 2023 13.35 13.53 12.92 12.96 18,794,752 -0.68(-4.99%)
Nov 03, 2023 13.74 13.89 13.48 13.64 19,761,618 -0.48(-3.40%)
Nov 02, 2023 14.38 14.73 14.10 14.12 19,558,056 -0.76(-5.11%)
Nov 01, 2023 15.68 15.73 14.76 14.88 31,406,312 -1.10(-6.88%)
Oct 31, 2023 17.41 17.71 15.91 15.98 21,605,652 -1.63(-9.26%)
Oct 30, 2023 18.69 18.73 17.57 17.61 22,278,132 -2.20(-11.11%)
Oct 27, 2023 18.27 19.97 17.96 19.81 31,144,528 +0.92(+4.87%)
Oct 26, 2023 18.65 19.71 18.20 18.89 29,329,532 +0.26(+1.40%)
Oct 25, 2023 17.12 19.25 17.10 18.63 30,688,320 +1.62(+9.52%)
Oct 24, 2023 17.52 18.23 16.90 17.01 18,718,964 -1.24(-6.79%)
Oct 23, 2023 19.73 20.18 17.29 18.25 23,669,796 -0.97(-5.05%)
Oct 20, 2023 19.02 19.73 18.38 19.22 32,935,908 +0.18(+0.95%)
Oct 19, 2023 17.31 19.13 16.93 19.04 40,117,136 +1.31(+7.42%)
Oct 18, 2023 16.70 18.03 16.53 17.73 33,972,240 +1.62(+10.02%)
Oct 17, 2023 16.42 16.66 15.17 16.11 28,782,908 +0.58(+3.73%)
Oct 16, 2023 17.04 17.16 15.50 15.53 25,637,504 -2.58(-14.25%)
Oct 13, 2023 15.29 18.71 15.15 18.11 42,854,304 +2.71(+17.60%)
Oct 12, 2023 14.65 16.29 14.18 15.40 32,185,174 +0.48(+3.22%)
Oct 11, 2023 15.02 16.08 14.76 14.92 21,471,968 -0.40(-2.61%)
Oct 10, 2023 15.84 15.88 15.00 15.32 17,285,166 -0.79(-4.90%)
Oct 09, 2023 17.35 17.64 16.11 16.11 13,261,430 -0.35(-2.13%)
Oct 06, 2023 17.60 18.18 15.93 16.46 20,881,180 -0.34(-2.02%)
Oct 05, 2023 17.12 18.29 16.78 16.80 17,862,952 -0.32(-1.87%)
Oct 04, 2023 18.07 18.44 17.03 17.12 20,522,692 -1.41(-7.61%)
Oct 03, 2023 16.94 18.95 16.52 18.53 25,295,484 +2.27(+13.96%)
Oct 02, 2023 16.26 16.79 15.61 16.26 16,780,024 +0.05(+0.31%)
Sep 29, 2023 14.85 16.25 14.71 16.21 22,572,788 +0.49(+3.12%)
Sep 28, 2023 16.94 17.23 15.55 15.72 20,703,298 -1.20(-7.09%)
Sep 27, 2023 17.27 18.49 16.89 16.92 26,236,740 -1.12(-6.21%)
Sep 26, 2023 16.38 18.19 16.09 18.04 30,325,248 +2.20(+13.89%)
Sep 25, 2023 16.46 16.24 15.70 15.84 21,921,876 +0.02(+0.13%)
Sep 22, 2023 15.62 15.92 14.97 15.82 22,114,496 +0.03(+0.19%)
Sep 21, 2023 15.10 15.81 14.64 15.79 37,962,552 +1.68(+11.91%)
Sep 20, 2023 13.00 14.17 12.90 14.11 24,328,108 +0.75(+5.61%)
Sep 19, 2023 13.48 13.97 13.24 13.36 21,987,472 -0.12(-0.85%)
Sep 18, 2023 13.88 14.03 13.16 13.47 16,983,020 -0.14(-1.06%)
Sep 15, 2023 13.01 13.70 12.80 13.62 24,650,128 +0.75(+5.83%)
Sep 14, 2023 13.22 13.28 12.85 12.87 16,272,795 -0.62(-4.60%)
Sep 13, 2023 13.72 13.78 13.35 13.49 19,162,482 -0.38(-2.74%)
Sep 12, 2023 14.00 14.07 13.52 13.87 14,467,832 +0.10(+0.73%)
Sep 11, 2023 13.88 14.19 13.66 13.77 12,363,705 -0.47(-3.30%)
Sep 08, 2023 14.62 14.65 13.93 14.24 15,587,536 -0.48(-3.26%)
Sep 07, 2023 15.45 15.69 14.58 14.72 16,900,512 -0.05(-0.34%)
Sep 06, 2023 14.47 15.22 14.35 14.77 17,534,196 +0.48(+3.36%)
Sep 05, 2023 14.31 14.64 14.02 14.29 11,782,502 +0.10(+0.70%)
Sep 01, 2023 14.16 14.40 13.99 14.19 13,410,124 -0.30(-2.07%)
Aug 31, 2023 14.95 14.98 14.39 14.49 12,262,967 -0.44(-2.95%)
Aug 30, 2023 15.48 15.67 14.89 14.93 12,664,783 -0.79(-5.03%)
Aug 29, 2023 16.29 16.31 15.50 15.72 16,747,995 -0.62(-3.79%)
Aug 28, 2023 16.85 16.97 16.31 16.34 14,215,182 -1.06(-6.09%)
Aug 25, 2023 18.25 18.91 17.11 17.40 21,775,138 -1.21(-6.50%)
Aug 24, 2023 17.13 18.68 17.01 18.61 18,087,452 +1.09(+6.22%)
Aug 23, 2023 18.11 18.17 17.44 17.52 13,048,463 -0.90(-4.89%)
Aug 22, 2023 17.76 18.93 17.76 18.42 12,426,551 +0.09(+0.49%)
Aug 21, 2023 18.86 19.29 18.21 18.33 13,570,366 -0.78(-4.08%)
Aug 18, 2023 20.76 20.90 18.84 19.11 21,677,732 -0.72(-3.63%)
Aug 17, 2023 18.16 19.86 17.97 19.83 19,477,788 +1.28(+6.90%)
Aug 16, 2023 18.05 18.58 17.29 18.55 22,143,422 +0.51(+2.83%)
Aug 15, 2023 17.10 18.34 17.02 18.04 21,154,764 +1.44(+8.67%)
Aug 14, 2023 17.43 17.89 16.58 16.60 15,227,678 -0.48(-2.81%)
Aug 11, 2023 18.67 18.83 17.01 17.08 20,135,316 -1.07(-5.90%)
Aug 10, 2023 17.18 18.96 16.58 18.15 33,984,976 +0.08(+0.44%)
Aug 09, 2023 18.11 19.19 17.46 18.07 25,930,480 -0.21(-1.15%)
Aug 08, 2023 18.96 20.77 18.24 18.28 24,842,846 +0.46(+2.58%)
Aug 07, 2023 18.63 18.92 17.74 17.82 15,809,550 -1.45(-7.52%)
Aug 04, 2023 17.41 19.52 16.88 19.27 24,631,740 +0.89(+4.84%)
Aug 03, 2023 19.36 19.84 17.94 18.38 19,215,836 -0.08(-0.43%)
Aug 02, 2023 17.75 19.10 17.66 18.46 25,929,460 +2.25(+13.88%)
Aug 01, 2023 16.50 16.71 16.19 16.21 10,563,062 +0.29(+1.82%)
Jul 31, 2023 16.05 16.39 15.85 15.92 9,417,592 -0.23(-1.42%)
Jul 28, 2023 16.25 16.83 15.89 16.15 14,461,870 -1.00(-5.83%)
Jul 27, 2023 15.52 17.69 15.49 17.15 25,662,490 +1.18(+7.39%)
Jul 26, 2023 16.90 16.90 15.90 15.97 12,131,480 -0.65(-3.91%)
Jul 25, 2023 16.68 16.74 16.13 16.62 8,775,860 -0.02(-0.12%)
Jul 24, 2023 17.03 17.05 16.42 16.64 9,685,857 -0.44(-2.58%)
Jul 21, 2023 17.08 17.25 16.60 17.08 9,723,109 -0.35(-2.01%)
Jul 20, 2023 17.58 17.87 17.07 17.43 11,068,211 +0.00(+0.00%)
Jul 19, 2023 16.63 17.57 16.59 17.43 9,151,389 +0.50(+2.95%)
Jul 18, 2023 17.19 17.30 16.76 16.93 7,174,669 -0.34(-1.97%)
Jul 17, 2023 17.41 17.43 16.80 17.27 6,314,263 -0.08(-0.46%)
Jul 14, 2023 17.67 18.01 17.16 17.35 8,225,915 -0.32(-1.81%)
Jul 13, 2023 17.05 17.70 16.81 17.67 7,825,547 +0.15(+0.86%)
Jul 12, 2023 18.12 18.19 17.44 17.52 11,556,259 -1.64(-8.56%)
Jul 11, 2023 18.80 19.57 18.63 19.16 8,395,230 -0.22(-1.14%)
Jul 10, 2023 19.62 20.01 19.25 19.38 7,312,289 -0.28(-1.42%)
Jul 07, 2023 20.56 20.70 19.12 19.66 10,837,573 -0.60(-2.96%)
Jul 06, 2023 20.09 22.95 20.02 20.26 22,135,382 +1.46(+7.77%)
Jul 05, 2023 18.81 18.88 18.40 18.80 4,809,006 +0.45(+2.45%)
Jul 03, 2023 18.40 18.70 18.26 18.35 1,966,536 -0.14(-0.76%)
Jun 30, 2023 18.63 18.81 18.24 18.49 5,335,113 -0.55(-2.89%)
Jun 29, 2023 18.56 19.15 18.50 19.04 5,483,587 +0.64(+3.48%)
Jun 28, 2023 19.24 19.32 18.40 18.40 6,092,965 -1.10(-5.64%)
Jun 27, 2023 20.00 20.01 18.89 19.50 7,584,650 -0.75(-3.70%)
Jun 26, 2023 20.38 20.38 19.61 20.25 7,464,494 -0.10(-0.49%)
Jun 23, 2023 20.66 21.05 19.91 20.35 7,248,927 +0.55(+2.78%)
Jun 22, 2023 21.00 21.10 19.70 19.80 2,571,986 -0.85(-4.12%)
Jun 21, 2023 21.10 21.20 20.60 20.65 3,195,079 -0.75(-3.50%)
Jun 20, 2023 21.70 22.10 21.30 21.40 2,973,036 +0.20(+0.94%)
Jun 16, 2023 22.50 22.70 21.20 21.20 3,357,303 -1.30(-5.78%)
Jun 15, 2023 21.50 22.50 22.50 2,931,031 -13.20(-36.97%)
May 08, 2023 36.30 37.10 35.70 35.70 3,669,494 -1.00(-2.72%)
May 05, 2023 38.90 39.10 36.30 36.70 4,668,050 -4.60(-11.14%)
May 04, 2023 40.00 43.10 39.35 41.30 10,083,129 +2.80(+7.27%)
May 03, 2023 37.40 38.80 35.70 38.50 7,730,429 +1.60(+4.34%)
May 02, 2023 35.50 40.50 35.50 36.90 12,641,576 +2.30(+6.65%)
May 01, 2023 35.10 35.15 33.40 34.60 5,130,724 -1.00(-2.81%)
Apr 28, 2023 37.30 37.50 35.50 35.60 5,343,063 -2.10(-5.57%)
Apr 27, 2023 38.40 38.50 37.00 37.70 5,675,406 -2.60(-6.45%)
Apr 26, 2023 40.90 41.60 38.60 40.30 7,218,430 -1.60(-3.82%)
Apr 25, 2023 38.10 42.30 37.69 41.90 9,749,770 +4.40(+11.73%)
Apr 24, 2023 37.70 38.40 37.20 37.50 3,771,898 -0.20(-0.53%)
Apr 21, 2023 38.30 39.30 37.40 37.70 4,236,353 -1.10(-2.84%)
Apr 20, 2023 38.70 39.20 37.20 38.80 4,836,016 +1.20(+3.19%)
Apr 19, 2023 38.20 38.30 36.90 37.60 4,690,051 -0.10(-0.27%)
Apr 18, 2023 37.80 38.60 37.10 37.70 4,475,564 -0.40(-1.05%)
Apr 17, 2023 39.50 39.60 37.80 38.10 5,433,675 -1.70(-4.27%)
Apr 14, 2023 41.20 41.60 39.70 39.80 5,658,552 -1.00(-2.45%)
Apr 13, 2023 42.00 42.00 40.50 40.80 4,638,277 -2.30(-5.34%)
Apr 12, 2023 41.60 43.60 41.20 43.10 6,045,622 +0.30(+0.70%)
Apr 11, 2023 42.70 43.20 41.80 42.80 3,922,531 -0.60(-1.38%)
Apr 10, 2023 44.90 45.10 43.00 43.40 3,862,256 -0.60(-1.36%)
Apr 06, 2023 45.80 46.40 43.50 44.00 4,734,273 -1.20(-2.65%)
Apr 05, 2023 46.30 47.60 45.10 45.20 5,371,359 -0.60(-1.31%)
Apr 04, 2023 45.10 47.80 44.80 45.80 6,104,389 +1.20(+2.69%)
Apr 03, 2023 46.50 47.60 44.50 44.60 4,266,881 -1.90(-4.09%)
Mar 31, 2023 46.20 46.70 45.30 46.50 3,828,507 +0.10(+0.22%)
Mar 30, 2023 46.20 49.00 46.00 46.40 4,556,072 -0.10(-0.22%)
Mar 29, 2023 47.10 48.00 46.20 46.50 4,082,327 -2.70(-5.49%)
Mar 28, 2023 51.20 51.70 49.00 49.20 5,268,323 -1.70(-3.34%)
Mar 27, 2023 52.40 53.60 50.50 50.90 5,734,134 -3.30(-6.09%)
Mar 24, 2023 60.00 63.60 54.00 54.20 10,908,212 -3.20(-5.57%)
Mar 23, 2023 52.50 58.90 49.90 57.40 9,474,681 +2.70(+4.94%)
Mar 22, 2023 52.00 55.40 49.50 54.70 8,775,501 +2.10(+3.99%)
Mar 21, 2023 55.80 56.05 52.30 52.60 7,166,180 -7.60(-12.62%)
Mar 20, 2023 65.00 66.40 59.90 60.20 6,824,333 -4.00(-6.23%)
Mar 17, 2023 58.60 66.20 57.00 64.20 9,570,554 +8.30(+14.85%)
Mar 16, 2023 67.50 68.10 55.60 55.90 8,213,721 -8.40(-13.06%)
Mar 15, 2023 65.30 72.90 62.50 64.30 16,200,315 +6.60(+11.44%)
Mar 14, 2023 56.50 61.00 52.80 57.70 8,220,133 -5.50(-8.70%)
Mar 13, 2023 69.70 72.00 61.10 63.20 15,445,357 +3.10(+5.16%)
Mar 10, 2023 52.50 68.30 52.20 60.10 21,001,792 +8.30(+16.02%)
Mar 09, 2023 44.20 52.20 43.70 51.80 8,207,790 +6.90(+15.37%)
Mar 08, 2023 46.30 46.60 44.50 44.90 2,841,542 -1.10(-2.39%)
Mar 07, 2023 44.60 46.50 43.50 46.00 4,771,107 +1.50(+3.37%)
Mar 06, 2023 45.20 45.40 44.20 44.50 2,943,099 -1.10(-2.41%)
Mar 03, 2023 47.00 47.36 45.40 45.60 3,856,719 -2.30(-4.80%)
Mar 02, 2023 51.80 52.00 47.70 47.90 3,508,292 -2.80(-5.52%)
Mar 01, 2023 50.20 52.20 49.00 50.70 4,206,689 +0.80(+1.60%)
Feb 28, 2023 51.30 51.40 49.00 49.90 2,498,727 -1.75(-3.39%)
Feb 27, 2023 52.40 52.49 50.70 51.65 3,311,126 -2.75(-5.06%)
Feb 24, 2023 54.30 56.50 53.90 54.40 5,960,733 +2.70(+5.22%)
Feb 23, 2023 52.50 55.20 51.00 51.70 4,402,996 -2.70(-4.96%)
Feb 22, 2023 57.00 58.10 53.83 54.40 5,055,316 -2.30(-4.06%)
Feb 21, 2023 54.60 57.40 53.50 56.70 5,455,851 +5.50(+10.74%)
Feb 17, 2023 52.10 54.00 50.80 51.20 4,970,769 +0.40(+0.79%)
Feb 16, 2023 49.10 50.90 47.50 50.80 5,267,170 +3.70(+7.86%)
Feb 15, 2023 49.00 49.00 47.00 47.10 2,664,611 -1.30(-2.69%)
Feb 14, 2023 50.20 51.40 47.60 48.40 5,169,426 -3.10(-6.02%)
Feb 13, 2023 53.10 53.50 51.10 51.50 2,472,487 -3.00(-5.50%)
Feb 10, 2023 54.70 56.50 53.70 54.50 4,624,329 +1.10(+2.06%)
Feb 09, 2023 49.80 53.70 48.90 53.40 4,509,558 +2.20(+4.30%)
Feb 08, 2023 49.20 52.40 48.10 51.20 4,623,774 +2.80(+5.79%)
Feb 07, 2023 51.20 51.40 47.60 48.40 4,816,318 -2.50(-4.91%)
Feb 06, 2023 49.80 51.00 49.10 50.90 3,214,126 +2.00(+4.09%)
Feb 03, 2023 50.20 51.40 48.00 48.90 5,015,555 +0.80(+1.66%)
Feb 02, 2023 45.10 50.20 44.50 48.10 5,306,109 +1.40(+3.00%)
Feb 01, 2023 48.80 50.60 45.80 46.70 5,723,540 -2.40(-4.89%)
Jan 31, 2023 50.70 51.10 48.30 49.10 3,145,969 -1.40(-2.77%)
Jan 30, 2023 50.50 52.00 49.90 50.50 3,785,182 +1.90(+3.91%)
Jan 27, 2023 50.20 50.20 47.30 48.60 4,081,087 -1.40(-2.80%)
Jan 26, 2023 50.00 51.70 49.50 50.00 3,917,804 -1.00(-1.96%)
Jan 25, 2023 53.30 55.70 50.70 51.00 4,734,304 +0.00(+0.00%)
Jan 24, 2023 54.60 54.70 50.60 51.00 3,865,564 -3.10(-5.73%)
Jan 23, 2023 54.60 55.20 53.50 54.10 2,867,891 -0.80(-1.46%)
Jan 20, 2023 57.00 58.10 54.30 54.90 2,959,597 -2.70(-4.69%)
Jan 19, 2023 59.50 60.60 56.50 57.60 4,615,616 +0.20(+0.35%)
Jan 18, 2023 53.50 57.90 53.10 57.40 5,741,621 +2.90(+5.32%)
Jan 17, 2023 55.00 55.80 53.70 54.50 2,735,986 +0.60(+1.11%)
Jan 13, 2023 56.40 56.40 53.00 53.90 3,613,086 -1.95(-3.49%)
Jan 12, 2023 58.50 59.90 55.80 55.85 4,463,861 -4.65(-7.69%)
Jan 11, 2023 59.50 60.80 59.30 60.50 1,978,332 +0.50(+0.83%)
Jan 10, 2023 64.40 64.40 59.70 60.00 3,361,939 -4.00(-6.25%)
Jan 09, 2023 62.90 65.00 62.00 64.00 2,568,660 +0.70(+1.11%)
Jan 06, 2023 63.90 65.10 62.00 63.30 3,190,195 -2.60(-3.95%)
Jan 05, 2023 66.10 67.40 65.30 65.90 3,110,294 +0.80(+1.23%)
Jan 04, 2023 67.10 67.90 64.80 65.10 3,518,433 -2.80(-4.12%)
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.