Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS TR 2x Long VIX Futures ETF (NY: UVIX )

3.830 -1.570 (-29.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.310 5.360 3.772 3.830 70,613,392 -1.49(-27.94%)
Dec 19, 2024 4.110 5.330 4.050 5.315 85,461,040 +1.19(+28.69%)
Dec 18, 2024 3.370 4.600 3.280 4.130 67,167,696 +0.71(+20.76%)
Dec 17, 2024 3.360 3.450 3.260 3.420 25,966,968 +0.15(+4.43%)
Dec 16, 2024 3.140 3.290 3.130 3.275 13,631,500 +0.13(+4.30%)
Dec 13, 2024 3.080 3.230 3.050 3.140 21,568,504 -0.02(-0.63%)
Dec 12, 2024 3.140 3.220 3.060 3.160 17,954,716 +0.06(+1.77%)
Dec 11, 2024 3.030 3.130 2.990 3.105 14,054,729 -0.08(-2.36%)
Dec 10, 2024 3.140 3.210 3.090 3.180 17,004,640 +0.00(+0.00%)
Dec 09, 2024 3.060 3.250 3.030 3.180 26,010,700 +0.12(+3.92%)
Dec 06, 2024 3.050 3.120 3.020 3.060 18,595,302 -0.11(-3.47%)
Dec 05, 2024 3.180 3.200 3.120 3.170 13,739,794 +0.02(+0.63%)
Dec 04, 2024 3.050 3.150 3.000 3.150 17,931,700 +0.04(+1.29%)
Dec 03, 2024 3.210 3.290 3.060 3.110 22,804,718 -0.05(-1.58%)
Dec 02, 2024 3.210 3.210 3.130 3.160 15,759,862 -0.07(-2.17%)
Nov 29, 2024 3.280 3.280 3.170 3.230 13,400,476 -0.10(-3.00%)
Nov 27, 2024 3.380 3.540 3.310 3.330 21,423,128 -0.04(-1.19%)
Nov 26, 2024 3.440 3.440 3.300 3.370 22,435,156 -0.07(-2.03%)
Nov 25, 2024 3.480 3.775 3.430 3.440 23,481,016 -0.27(-7.28%)
Nov 22, 2024 3.980 4.010 3.700 3.710 25,684,980 -0.31(-7.71%)
Nov 21, 2024 3.840 4.300 3.810 4.020 33,103,104 -0.07(-1.71%)
Nov 20, 2024 3.820 4.380 3.794 4.090 51,291,564 +0.26(+6.79%)
Nov 19, 2024 4.000 4.020 3.630 3.830 31,036,740 +0.25(+6.98%)
Nov 18, 2024 3.810 3.880 3.470 3.580 28,611,380 -0.29(-7.49%)
Nov 15, 2024 3.500 4.180 3.460 3.870 61,845,196 +0.47(+13.82%)
Nov 14, 2024 3.370 3.445 3.280 3.400 24,969,356 -0.01(-0.29%)
Nov 13, 2024 3.510 3.600 3.370 3.410 22,809,580 -0.14(-3.94%)
Nov 12, 2024 3.620 3.750 3.530 3.550 25,644,900 -0.04(-1.11%)
Nov 11, 2024 3.530 3.600 3.470 3.590 19,407,848 -0.03(-0.83%)
Nov 08, 2024 3.650 3.740 3.570 3.620 18,598,004 -0.03(-0.82%)
Nov 07, 2024 3.770 3.780 3.610 3.650 20,677,348 -0.25(-6.41%)
Nov 06, 2024 3.890 4.290 3.820 3.900 39,972,300 -0.96(-19.75%)
Nov 05, 2024 5.260 5.276 4.840 4.860 28,374,288 -0.56(-10.33%)
Nov 04, 2024 5.830 5.910 5.380 5.420 22,135,684 -0.50(-8.45%)
Nov 01, 2024 5.810 5.970 5.531 5.920 24,735,342 -0.23(-3.74%)
Oct 31, 2024 5.590 6.150 5.570 6.150 38,807,116 +0.83(+15.60%)
Oct 30, 2024 5.170 5.340 5.020 5.320 19,829,024 +0.23(+4.52%)
Oct 29, 2024 5.150 5.230 4.950 5.090 13,805,900 -0.02(-0.39%)
Oct 28, 2024 5.200 5.269 5.000 5.110 19,166,782 -0.55(-9.72%)
Oct 25, 2024 5.080 5.670 4.970 5.660 30,156,716 +0.47(+9.06%)
Oct 24, 2024 5.130 5.660 5.120 5.190 19,091,032 -0.17(-3.17%)
Oct 23, 2024 5.010 5.620 4.965 5.360 26,872,036 +0.47(+9.61%)
Oct 22, 2024 5.060 5.150 4.820 4.890 13,684,981 -0.03(-0.61%)
Oct 21, 2024 4.980 5.170 4.870 4.920 14,360,632 +0.02(+0.41%)
Oct 18, 2024 5.070 5.130 4.880 4.900 12,364,798 -0.25(-4.85%)
Oct 17, 2024 5.220 5.350 5.120 5.150 11,106,098 -0.14(-2.65%)
Oct 16, 2024 5.370 5.568 5.240 5.290 11,472,576 -0.15(-2.76%)
Oct 15, 2024 4.920 5.455 4.840 5.440 22,883,676 +0.36(+7.09%)
Oct 14, 2024 5.340 5.370 4.980 5.080 12,483,380 -0.41(-7.47%)
Oct 11, 2024 5.640 5.650 5.400 5.490 10,660,333 -0.12(-2.14%)
Oct 10, 2024 5.550 5.760 5.505 5.610 15,675,985 +0.14(+2.56%)
Oct 09, 2024 5.720 5.750 5.420 5.470 10,570,592 -0.28(-4.87%)
Oct 08, 2024 5.840 5.965 5.610 5.750 14,940,187 -0.51(-8.15%)
Oct 07, 2024 5.500 6.350 5.490 6.260 23,590,688 +0.92(+17.23%)
Oct 04, 2024 5.480 5.690 5.270 5.340 24,869,542 -0.40(-6.97%)
Oct 03, 2024 5.540 5.800 5.330 5.740 25,301,424 +0.46(+8.71%)
Oct 02, 2024 5.500 5.780 5.230 5.280 24,703,308 -0.18(-3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.