Skip to main content

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

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 347.50 362.20 344.80 361.60 1,228,571 +8.90(+2.52%)
May 27, 2021 374.00 374.35 349.20 352.70 1,389,500 -28.50(-7.48%)
May 26, 2021 400.50 402.50 377.80 381.20 1,489,550 -27.80(-6.80%)
May 25, 2021 407.00 420.00 404.00 409.00 790,697 +0.00(+0.00%)
May 24, 2021 427.00 427.00 403.00 409.00 662,239 -29.00(-6.62%)
May 21, 2021 437.00 449.00 429.00 438.00 1,005,657 -11.00(-2.45%)
May 20, 2021 468.00 479.00 441.00 449.00 913,070 -40.00(-8.18%)
May 19, 2021 503.00 556.00 483.00 489.00 2,431,707 +34.00(+7.47%)
May 18, 2021 438.00 459.00 423.00 455.00 992,660 +8.00(+1.79%)
May 17, 2021 438.00 473.00 427.00 447.00 1,261,116 +22.00(+5.18%)
May 14, 2021 478.00 478.00 421.00 425.00 1,243,263 -93.00(-17.95%)
May 13, 2021 554.00 554.00 499.00 518.00 1,873,020 -88.00(-14.52%)
May 12, 2021 507.00 631.00 504.00 606.00 2,548,468 +128.00(+26.78%)
May 11, 2021 469.00 495.00 447.00 478.00 2,126,011 +46.00(+10.65%)
May 10, 2021 403.00 432.00 393.00 432.00 955,183 +26.00(+6.40%)
May 07, 2021 442.00 444.00 402.00 406.00 1,044,006 -36.00(-8.14%)
May 06, 2021 448.00 475.00 440.00 442.00 1,023,578 -5.00(-1.12%)
May 05, 2021 452.00 468.00 434.00 447.00 895,661 -17.00(-3.66%)
May 04, 2021 456.00 500.00 451.00 464.00 1,399,906 +25.00(+5.69%)
May 03, 2021 447.00 454.00 436.00 439.00 672,286 -24.00(-5.18%)
Apr 30, 2021 450.00 470.00 442.00 463.00 938,698 +26.00(+5.95%)
Apr 29, 2021 428.00 464.00 427.00 437.00 943,175 -5.00(-1.13%)
Apr 28, 2021 442.00 450.00 435.00 442.00 603,339 -3.00(-0.67%)
Apr 27, 2021 455.00 465.00 441.00 445.00 512,703 -12.00(-2.63%)
Apr 26, 2021 457.00 468.00 454.00 457.00 450,159 -7.00(-1.51%)
Apr 23, 2021 485.00 489.00 449.00 464.00 715,563 -29.00(-5.88%)
Apr 22, 2021 448.00 505.00 445.00 493.00 1,281,598 +42.00(+9.31%)
Apr 21, 2021 494.00 503.00 447.00 451.00 639,329 -37.00(-7.58%)
Apr 20, 2021 483.00 514.00 477.00 488.00 953,706 +14.00(+2.95%)
Apr 19, 2021 455.00 493.00 452.00 474.00 830,500 +26.00(+5.80%)
Apr 16, 2021 460.00 465.00 444.00 448.00 425,028 -13.00(-2.82%)
Apr 15, 2021 467.00 470.00 457.00 461.00 386,242 -23.00(-4.75%)
Apr 14, 2021 472.00 487.00 466.00 484.00 493,046 +15.00(+3.20%)
Apr 13, 2021 475.00 482.00 463.00 469.00 406,941 -8.00(-1.68%)
Apr 12, 2021 490.00 505.00 474.00 477.00 462,136 -8.00(-1.65%)
Apr 09, 2021 493.00 497.00 473.00 485.00 382,127 -1.00(-0.21%)
Apr 08, 2021 487.00 494.00 479.00 486.00 442,118 -13.00(-2.61%)
Apr 07, 2021 518.00 520.00 495.00 499.00 486,022 -21.00(-4.04%)
Apr 06, 2021 516.00 523.00 504.00 520.00 372,746 +6.00(+1.17%)
Apr 05, 2021 513.00 526.00 510.00 514.00 548,505 -25.00(-4.64%)
Apr 01, 2021 553.00 558.00 532.00 539.00 609,702 -26.00(-4.60%)
Mar 31, 2021 562.00 582.00 548.00 565.00 611,179 -6.00(-1.05%)
Mar 30, 2021 611.00 621.00 570.00 571.00 601,846 -40.00(-6.55%)
Mar 29, 2021 611.00 637.00 601.00 611.00 695,006 +22.00(+3.74%)
Mar 26, 2021 610.00 646.99 579.00 589.00 1,003,083 -39.00(-6.21%)
Mar 25, 2021 663.00 712.00 622.00 628.00 1,158,619 -28.00(-4.27%)
Mar 24, 2021 628.00 659.00 609.00 656.00 793,316 +6.00(+0.92%)
Mar 23, 2021 612.00 666.00 609.00 650.00 749,913 +45.00(+7.44%)
Mar 22, 2021 660.00 666.00 599.00 605.00 648,915 -67.00(-9.97%)
Mar 19, 2021 706.00 735.00 667.00 672.00 845,212 -42.00(-5.88%)
Mar 18, 2021 680.00 723.00 659.00 714.00 932,245 +56.00(+8.51%)
Mar 17, 2021 716.00 722.00 657.00 658.00 818,389 -48.00(-6.80%)
Mar 16, 2021 703.00 707.00 674.00 706.00 777,850 +0.00(+0.00%)
Mar 15, 2021 767.00 776.00 701.00 706.00 734,913 -68.00(-8.79%)
Mar 12, 2021 815.00 819.00 771.00 774.00 624,662 -16.00(-2.03%)
Mar 11, 2021 805.00 807.00 785.00 790.00 577,523 -35.00(-4.24%)
Mar 10, 2021 806.00 833.00 806.00 825.00 645,325 -15.00(-1.79%)
Mar 09, 2021 856.00 863.00 825.00 840.00 798,055 -52.00(-5.83%)
Mar 08, 2021 873.00 904.00 845.00 892.00 744,968 +20.00(+2.29%)
Mar 05, 2021 918.00 1016 866.00 872.00 1,663,044 -103.00(-10.56%)
Mar 04, 2021 899.00 1035 869.00 975.00 2,037,258 +59.00(+6.44%)
Mar 03, 2021 851.00 917.00 840.00 916.00 1,297,673 +55.00(+6.39%)
Mar 02, 2021 851.00 867.00 834.00 861.00 720,120 +9.00(+1.06%)
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.