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 )

32.69 -1.64 (-4.78%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 1155 1210 1111 1115 444,463 -29.00(-2.53%)
Nov 27, 2020 1119 1158 1105 1144 187,873 +14.00(+1.24%)
Nov 25, 2020 1204 1225 1130 1130 394,665 -69.00(-5.75%)
Nov 24, 2020 1193 1230 1190 1199 322,250 -31.00(-2.52%)
Nov 23, 2020 1229 1268 1200 1230 371,761 -21.00(-1.68%)
Nov 20, 2020 1258 1263 1219 1251 360,537 -9.00(-0.71%)
Nov 19, 2020 1274 1303 1228 1260 349,748 -28.00(-2.17%)
Nov 18, 2020 1207 1296 1188 1288 447,713 +50.00(+4.04%)
Nov 17, 2020 1295 1307 1223 1238 404,847 -22.00(-1.75%)
Nov 16, 2020 1255 1328 1254 1260 323,213 -45.00(-3.45%)
Nov 13, 2020 1366 1366 1273 1305 441,872 -132.00(-9.19%)
Nov 12, 2020 1330 1482 1309 1437 682,530 +131.00(+10.03%)
Nov 11, 2020 1318 1344 1264 1306 340,471 -43.00(-3.19%)
Nov 10, 2020 1363 1440 1345 1349 359,335 -69.00(-4.87%)
Nov 09, 2020 1314 1418 1218 1418 543,095 -49.00(-3.34%)
Nov 06, 2020 1601 1608 1463 1467 532,095 -154.00(-9.50%)
Nov 05, 2020 1589 1653 1565 1621 328,576 -46.00(-2.76%)
Nov 04, 2020 1800 1805 1650 1667 550,003 -251.00(-13.09%)
Nov 03, 2020 1997 2016 1879 1918 488,042 -170.00(-8.14%)
Nov 02, 2020 2013 2136 2006 2088 511,773 -70.00(-3.24%)
Oct 30, 2020 2121 2222 2074 2158 583,859 +90.00(+4.35%)
Oct 29, 2020 2246 2313 1968 2068 561,808 -246.00(-10.63%)
Oct 28, 2020 2123 2320 2085 2314 941,213 +407.00(+21.34%)
Oct 27, 2020 1897 1956 1847 1907 374,609 +8.00(+0.42%)
Oct 26, 2020 1731 1940 1705 1899 623,431 +227.00(+13.58%)
Oct 23, 2020 1660 1727 1654 1672 202,794 +4.00(+0.24%)
Oct 22, 2020 1723 1747 1644 1668 245,575 -59.00(-3.42%)
Oct 21, 2020 1777 1812 1711 1727 311,221 -63.00(-3.52%)
Oct 20, 2020 1775 1808 1751 1790 284,987 -3.00(-0.17%)
Oct 19, 2020 1670 1810 1664 1793 358,560 +114.00(+6.79%)
Oct 16, 2020 1662 1683 1625 1679 216,941 +12.00(+0.72%)
Oct 15, 2020 1752 1775 1658 1667 337,730 +23.00(+1.40%)
Oct 14, 2020 1648 1684 1606 1644 322,589 -23.00(-1.38%)
Oct 13, 2020 1667 1720 1649 1667 278,653 +28.00(+1.71%)
Oct 12, 2020 1642 1686 1630 1639 222,145 -50.00(-2.96%)
Oct 09, 2020 1744 1749 1686 1689 332,580 -144.00(-7.86%)
Oct 08, 2020 1913 1929 1824 1833 332,899 -113.00(-5.81%)
Oct 07, 2020 1985 1999 1926 1946 240,830 -95.00(-4.65%)
Oct 06, 2020 1977 2073 1923 2041 405,167 +35.00(+1.74%)
Oct 05, 2020 2072 2104 1980 2006 205,872 -97.00(-4.61%)
Oct 02, 2020 2165 2176 2045 2103 435,722 +92.00(+4.57%)
Oct 01, 2020 1964 2057 1962 2011 233,775 +19.00(+0.95%)
Sep 30, 2020 1963 2028 1925 1992 313,822 -11.00(-0.55%)
Sep 29, 2020 2070 2071 1957 2003 299,870 -62.00(-3.00%)
Sep 28, 2020 2051 2089 2042 2065 184,762 -13.00(-0.63%)
Sep 25, 2020 2158 2184 2058 2078 271,471 -82.00(-3.80%)
Sep 24, 2020 2218 2259 2101 2160 383,287 -61.00(-2.75%)
Sep 23, 2020 2044 2222 2030 2221 376,199 +166.00(+8.08%)
Sep 22, 2020 2026 2138 2026 2055 266,221 +25.00(+1.23%)
Sep 21, 2020 2057 2209 2017 2030 545,867 +89.00(+4.59%)
Sep 18, 2020 1918 2010 1855 1941 454,707 -4.00(-0.21%)
Sep 17, 2020 2101 2110 1927 1945 472,471 -61.00(-3.04%)
Sep 16, 2020 1998 2011 1928 2006 426,434 -13.00(-0.64%)
Sep 15, 2020 1996 2074 1979 2019 317,114 -4.00(-0.20%)
Sep 14, 2020 2039 2070 1980 2023 323,038 -57.00(-2.74%)
Sep 11, 2020 2186 2285 2076 2080 598,613 -198.00(-8.69%)
Sep 10, 2020 2212 2360 2183 2278 543,028 +34.00(+1.52%)
Sep 09, 2020 2334 2372 2180 2244 456,732 -188.00(-7.73%)
Sep 08, 2020 2820 2847 2415 2432 562,849 -98.00(-3.87%)
Sep 04, 2020 2792 3218 2457 2530 1,293,746 -360.00(-12.46%)
Sep 03, 2020 2451 3028 2323 2890 1,354,804 +461.00(+18.98%)
Sep 02, 2020 2315 2439 2302 2429 429,057 +105.00(+4.52%)
Sep 01, 2020 2267 2344 2240 2324 342,029 +59.00(+2.60%)
Aug 31, 2020 2193 2295 2122 2265 410,874 +154.00(+7.30%)
Aug 28, 2020 2164 2298 2060 2111 502,046 -12.00(-0.57%)
Aug 27, 2020 2000 2369 1970 2123 732,928 +92.00(+4.53%)
Aug 26, 2020 1947 2048 1875 2031 290,239 +65.00(+3.31%)
Aug 25, 2020 1995 2079 1946 1966 275,130 -14.00(-0.71%)
Aug 24, 2020 1909 2013 1904 1980 249,517 -12.00(-0.60%)
Aug 21, 2020 2032 2045 1978 1992 274,825 +10.00(+0.50%)
Aug 20, 2020 2129 2142 1967 1982 325,529 -60.00(-2.94%)
Aug 19, 2020 1934 2032 1915 2042 348,575 +84.00(+4.29%)
Aug 18, 2020 1964 2033 1932 1958 227,583 -33.00(-1.66%)
Aug 17, 2020 2030 2054 1971 1991 198,455 -108.00(-5.15%)
Aug 14, 2020 2131 2158 2082 2099 271,966 -4.00(-0.19%)
Aug 13, 2020 2122 2146 2029 2103 285,379 -3.00(-0.14%)
Aug 12, 2020 2157 2170 2078 2106 261,561 -184.00(-8.03%)
Aug 11, 2020 2060 2312 2048 2290 375,690 +147.00(+6.86%)
Aug 10, 2020 2189 2238 2127 2143 240,596 -100.00(-4.46%)
Aug 07, 2020 2306 2315 2206 2243 299,195 -24.00(-1.06%)
Aug 06, 2020 2312 2338 2251 2267 230,745 -33.00(-1.43%)
Aug 05, 2020 2320 2365 2291 2300 185,201 -77.00(-3.24%)
Aug 04, 2020 2473 2473 2367 2377 237,405 -108.00(-4.35%)
Aug 03, 2020 2467 2526 2441 2485 219,950 -20.00(-0.80%)
Jul 31, 2020 2488 2684 2480 2505 402,199 -84.00(-3.24%)
Jul 30, 2020 2671 2856 2559 2589 424,203 +86.00(+3.44%)
Jul 29, 2020 2524 2574 2483 2503 189,002 -79.00(-3.06%)
Jul 28, 2020 2606 2637 2460 2582 297,955 -15.00(-0.58%)
Jul 27, 2020 2667 2723 2594 2597 249,219 -128.00(-4.70%)
Jul 24, 2020 2834 2893 2716 2725 474,731 +18.00(+0.66%)
Jul 23, 2020 2548 2785 2524 2707 490,053 +125.00(+4.84%)
Jul 22, 2020 2657 2711 2580 2582 271,018 -48.00(-1.83%)
Jul 21, 2020 2493 2678 2453 2630 345,939 +35.00(+1.35%)
Jul 20, 2020 2736 2755 2528 2595 271,199 -200.00(-7.16%)
Jul 17, 2020 2902 2944 2781 2795 230,196 -155.00(-5.25%)
Jul 16, 2020 3117 3129 2925 2950 298,122 -73.00(-2.41%)
Jul 15, 2020 3007 3218 3001 3023 395,895 -130.00(-4.12%)
Jul 14, 2020 3452 3562 3139 3153 608,992 -303.00(-8.77%)
Jul 13, 2020 2965 3469 2958 3456 443,162 +433.00(+14.32%)
Jul 10, 2020 3176 3278 3014 3023 304,093 -127.00(-4.03%)
Jul 09, 2020 3080 3352 3044 3150 504,906 +77.00(+2.51%)
Jul 08, 2020 3116 3278 3062 3073 314,662 -122.00(-3.82%)
Jul 07, 2020 3080 3209 2953 3195 247,873 +159.00(+5.24%)
Jul 06, 2020 2893 3091 2884 3036 217,175 -1.00(-0.03%)
Jul 02, 2020 2935 3079 2861 3037 292,723 -94.00(-3.00%)
Jul 01, 2020 3191 3275 3093 3131 248,655 -146.00(-4.46%)
Jun 30, 2020 3582 3598 3227 3277 252,977 -261.00(-7.38%)
Jun 29, 2020 3720 3904 3530 3538 274,634 -276.00(-7.24%)
Jun 26, 2020 3505 3875 3493 3814 365,389 +324.00(+9.28%)
Jun 25, 2020 3801 3914 3484 3490 344,885 -219.00(-5.90%)
Jun 24, 2020 3551 3942 3404 3709 500,192 +347.00(+10.32%)
Jun 23, 2020 3233 3408 3220 3362 209,731 -110.00(-3.17%)
Jun 22, 2020 3788 3865 3450 3472 221,365 -278.00(-7.41%)
Jun 19, 2020 3527 3942 3488 3750 235,138 +81.00(+2.21%)
Jun 18, 2020 3852 3913 3661 3669 143,623 -84.00(-2.24%)
Jun 17, 2020 3708 3925 3682 3753 148,466 -16.00(-0.42%)
Jun 16, 2020 3500 4075 3463 3769 225,654 -111.00(-2.86%)
Jun 15, 2020 4580 4796 3827 3880 212,640 -166.00(-4.10%)
Jun 12, 2020 3995 5100 3830 4046 372,086 -510.00(-11.19%)
Jun 11, 2020 3533 4665 3324 4556 402,068 +1522.00(+50.16%)
Jun 10, 2020 3088 3174 2852 3034 136,866 -25.00(-0.82%)
Jun 09, 2020 2968 3088 2937 3059 110,001 +212.00(+7.45%)
Jun 08, 2020 2743 2886 2724 2847 80,697 +92.00(+3.34%)
Jun 05, 2020 2724 2814 2704 2755 114,366 -243.00(-8.11%)
Jun 04, 2020 3062 3107 2866 2998 128,443 -42.00(-1.38%)
Jun 03, 2020 3147 3174 3014 3040 132,211 -209.00(-6.43%)
Jun 02, 2020 3360 3422 3241 3249 121,931 -136.00(-4.02%)
Jun 01, 2020 3478 3500 3354 3385 86,525 +28.00(+0.83%)
May 29, 2020 3571 3685 3353 3357 156,959 -181.00(-5.12%)
May 28, 2020 3402 3598 3347 3538 119,742 +192.00(+5.74%)
May 27, 2020 3330 3685 3311 3346 174,842 -120.00(-3.46%)
May 26, 2020 3280 3497 3268 3466 118,779 -62.00(-1.76%)
May 22, 2020 3621 3709 3512 3528 97,019 -43.00(-1.20%)
May 21, 2020 3454 3692 3383 3571 142,279 +121.00(+3.51%)
May 20, 2020 3539 3656 3435 3450 133,568 -350.00(-9.21%)
May 19, 2020 3565 3817 3449 3800 90,966 +256.00(+7.22%)
May 18, 2020 3529 3643 3466 3544 68,899 -379.00(-9.66%)
May 15, 2020 4358 4461 3919 3923 152,677 -152.00(-3.73%)
May 14, 2020 4748 4963 4075 4075 229,703 -331.00(-7.51%)
May 13, 2020 3887 4671 3768 4406 250,996 +566.00(+14.74%)
May 12, 2020 3176 3840 3142 3840 104,500 +507.00(+15.21%)
May 11, 2020 3830 3857 3308 3333 78,652 -372.00(-10.04%)
May 08, 2020 3944 3990 3700 3705 82,077 -422.00(-10.23%)
May 07, 2020 4177 4218 4062 4127 68,592 -278.00(-6.31%)
May 06, 2020 4205 4417 4153 4405 61,366 +87.00(+2.01%)
May 05, 2020 4346 4365 4131 4318 66,065 -280.00(-6.09%)
May 04, 2020 5000 5068 4578 4598 68,261 -162.00(-3.40%)
May 01, 2020 4725 4903 4604 4760 99,070 +567.00(+13.52%)
Apr 30, 2020 4131 4422 4131 4193 69,390 +181.00(+4.51%)
Apr 29, 2020 4046 4065 3871 4012 56,217 -406.00(-9.19%)
Apr 28, 2020 4092 4494 4059 4418 87,874 +108.00(+2.51%)
Apr 27, 2020 4657 4666 4219 4310 81,328 -560.00(-11.50%)
Apr 24, 2020 5162 5266 4844 4870 94,739 -440.00(-8.29%)
Apr 23, 2020 5230 5464 5069 5310 89,246 -28.00(-0.52%)
Apr 22, 2020 5457 5590 5247 5338 67,031 -406.00(-7.07%)
Apr 21, 2020 5670 6065 5627 5744 102,683 +618.00(+12.06%)
Apr 20, 2020 4818 5137 4650 5126 90,675 +661.00(+14.80%)
Apr 17, 2020 4480 4707 4426 4465 105,672 -288.00(-6.06%)
Apr 16, 2020 4760 4974 4693 4753 100,457 +31.00(+0.66%)
Apr 15, 2020 4630 4878 4524 4722 81,871 +512.00(+12.16%)
Apr 14, 2020 4377 4421 4138 4210 70,352 -570.00(-11.92%)
Apr 13, 2020 4901 5090 4775 4780 101,671 -167.00(-3.38%)
Apr 09, 2020 5060 5182 4908 4947 150,749 -149.00(-2.92%)
Apr 08, 2020 5196 5338 5007 5096 115,491 -174.00(-3.30%)
Apr 07, 2020 4844 5327 4809 5270 119,781 +210.00(+4.15%)
Apr 06, 2020 5073 5228 4935 5060 79,883 -599.00(-10.58%)
Apr 03, 2020 5950 6130 5586 5659 135,151 -382.00(-6.32%)
Apr 02, 2020 6470 6642 6011 6041 115,402 -552.00(-8.37%)
Apr 01, 2020 6450 6740 6016 6593 91,757 +737.00(+12.59%)
Mar 31, 2020 6390 6446 5707 5856 126,871 -486.00(-7.66%)
Mar 30, 2020 6652 6983 6322 6342 125,862 -335.00(-5.02%)
Mar 27, 2020 6672 6763 6323 6677 102,213 +759.00(+12.83%)
Mar 26, 2020 6506 6623 5800 5918 100,788 -882.00(-12.97%)
Mar 25, 2020 6300 7202 6230 6800 113,470 +760.00(+12.58%)
Mar 24, 2020 5059 6247 4609 6040 137,336 -953.00(-13.63%)
Mar 23, 2020 8300 8849 6558 6993 135,799 -2118.00(-23.25%)
Mar 20, 2020 8788 9713 7233 9111 178,962 -298.00(-3.17%)
Mar 19, 2020 12121 13023 7982 9409 216,779 -1654.00(-14.95%)
Mar 18, 2020 10457 13500 9533 11063 208,901 +2340.00(+26.83%)
Mar 17, 2020 8500 9680 7800 8723 210,879 -291.00(-3.23%)
Mar 16, 2020 7900 9450 7370 9014 199,716 +3290.00(+57.48%)
Mar 13, 2020 5500 6980 5468 5724 280,283 -778.00(-11.97%)
Mar 12, 2020 6120 6800 5424 6502 320,079 +1680.00(+34.84%)
Mar 11, 2020 4556 5032 4474 4822 255,693 +777.00(+19.21%)
Mar 10, 2020 3892 4632 3830 4045 274,000 -225.00(-5.27%)
Mar 09, 2020 5204 5290 4285 4270 256,548 +925.00(+27.65%)
Mar 06, 2020 3668 3831 3278 3345 499,971 +474.00(+16.51%)
Mar 05, 2020 2639 3018 2559 2871 295,702 +546.00(+23.48%)
Mar 04, 2020 2370 2511 2270 2325 279,814 -224.00(-8.79%)
Mar 03, 2020 2173 2627 2036 2549 652,105 +380.00(+17.52%)
Mar 02, 2020 2219 2410 2160 2169 496,951 -123.00(-5.37%)
Feb 28, 2020 2542 2617 2210 2292 559,479 +121.00(+5.57%)
Feb 27, 2020 1980 2171 1908 2171 772,982 +429.00(+24.63%)
Feb 26, 2020 1717 1843 1626 1742 503,328 -52.00(-2.90%)
Feb 25, 2020 1493 1870 1481 1794 606,208 +222.00(+14.12%)
Feb 24, 2020 1512 1585 1413 1572 529,191 +338.00(+27.39%)
Feb 21, 2020 1182 1280 1167 1234 359,403 +88.00(+7.68%)
Feb 20, 2020 1079 1183 1066 1146 295,968 +74.00(+6.90%)
Feb 19, 2020 1064 1084 1055 1072 87,660 -24.00(-2.19%)
Feb 18, 2020 1094 1128 1075 1096 156,407 +27.00(+2.53%)
Feb 14, 2020 1073 1104 1064 1069 129,915 -21.00(-1.93%)
Feb 13, 2020 1110 1120 1070 1090 149,701 +31.00(+2.93%)
Feb 12, 2020 1109 1120 1053 1059 161,906 -86.00(-7.51%)
Feb 11, 2020 1112 1148 1103 1145 131,344 +2.00(+0.17%)
Feb 10, 2020 1186 1188 1133 1143 104,159 -19.00(-1.64%)
Feb 07, 2020 1180 1208 1146 1162 185,861 +23.00(+2.02%)
Feb 06, 2020 1139 1173 1129 1139 118,515 -20.00(-1.73%)
Feb 05, 2020 1164 1218 1155 1159 123,158 -72.00(-5.85%)
Feb 04, 2020 1247 1255 1202 1231 175,382 -109.00(-8.13%)
Feb 03, 2020 1355 1384 1283 1340 207,819 -70.00(-4.96%)
Jan 31, 2020 1255 1469 1247 1410 464,390 +200.00(+16.53%)
Jan 30, 2020 1313 1352 1209 1210 345,394 -30.00(-2.42%)
Jan 29, 2020 1204 1270 1188 1240 178,327 +2.00(+0.16%)
Jan 28, 2020 1306 1319 1227 1238 244,346 -117.00(-8.63%)
Jan 27, 2020 1323 1355 1279 1355 415,223 +183.00(+15.61%)
Jan 24, 2020 1055 1206 1049 1172 390,954 +96.00(+8.92%)
Jan 23, 2020 1109 1138 1075 1076 174,002 -7.00(-0.65%)
Jan 22, 2020 1045 1086 1044 1083 138,508 +9.00(+0.84%)
Jan 21, 2020 1082 1084 1040 1074 163,948 +12.00(+1.13%)
Jan 17, 2020 1056 1091 1054 1062 129,492 +4.00(+0.38%)
Jan 16, 2020 1073 1076 1052 1058 124,144 -39.00(-3.56%)
Jan 15, 2020 1101 1107 1084 1097 137,907 -6.00(-0.54%)
Jan 14, 2020 1116 1131 1086 1103 189,304 -10.00(-0.90%)
Jan 13, 2020 1140 1156 1111 1113 105,984 -46.00(-3.97%)
Jan 10, 2020 1163 1178 1139 1159 157,899 -9.00(-0.77%)
Jan 09, 2020 1187 1208 1166 1168 132,538 -69.00(-5.58%)
Jan 08, 2020 1255 1269 1186 1237 209,335 -36.00(-2.83%)
Jan 07, 2020 1291 1315 1252 1273 120,669 -21.00(-1.62%)
Jan 06, 2020 1365 1371 1280 1294 126,468 -7.00(-0.54%)
Jan 03, 2020 1355 1361 1265 1301 231,148 +88.00(+7.25%)
Jan 02, 2020 1236 1277 1209 1213 120,248 -76.00(-5.90%)
Dec 31, 2019 1397 1409 1282 1289 140,815 -85.00(-6.19%)
Dec 30, 2019 1319 1398 1317 1374 151,843 +71.00(+5.45%)
Dec 27, 2019 1256 1323 1254 1303 106,450 +39.00(+3.09%)
Dec 26, 2019 1251 1268 1250 1264 57,204 -4.00(-0.32%)
Dec 24, 2019 1278 1288 1262 1268 36,429 -20.00(-1.55%)
Dec 23, 2019 1272 1291 1271 1288 48,851 +8.00(+0.62%)
Dec 20, 2019 1249 1280 1244 1280 125,365 +22.00(+1.75%)
Dec 19, 2019 1299 1307 1256 1258 104,746 -51.00(-3.90%)
Dec 18, 2019 1263 1309 1259 1309 124,302 +23.00(+1.79%)
Dec 17, 2019 1280 1311 1272 1286 118,820 -16.00(-1.23%)
Dec 16, 2019 1283 1303 1261 1302 143,232 -45.00(-3.34%)
Dec 13, 2019 1456 1479 1342 1347 286,290 -98.00(-6.78%)
Dec 12, 2019 1566 1582 1433 1445 235,103 -128.00(-8.14%)
Dec 11, 2019 1605 1620 1558 1573 104,125 -54.00(-3.32%)
Dec 10, 2019 1616 1677 1580 1627 165,231 +3.00(+0.18%)
Dec 09, 2019 1522 1627 1507 1624 122,932 +112.00(+7.41%)
Dec 06, 2019 1500 1541 1489 1512 119,107 -75.00(-4.73%)
Dec 05, 2019 1586 1667 1584 1587 166,699 -37.00(-2.28%)
Dec 04, 2019 1662 1682 1592 1624 172,578 -119.00(-6.83%)
Dec 03, 2019 1783 1830 1732 1743 405,013 +156.00(+9.83%)
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.