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 )

38.49 -0.70 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 31, 2020 1065 1065 1065 407,877 -5.00(-0.47%)
Dec 30, 2020 1120 1128 1061 1070 407,877 -58.00(-5.14%)
Dec 29, 2020 1048 1160 1046 1128 557,527 +59.00(+5.52%)
Dec 28, 2020 1052 1072 1045 1069 240,484 -7.00(-0.65%)
Dec 24, 2020 1101 1102 1076 1076 204,904 -50.00(-4.44%)
Dec 23, 2020 1160 1163 1093 1126 426,172 -71.00(-5.93%)
Dec 22, 2020 1208 1234 1188 1197 383,309 -28.00(-2.29%)
Dec 21, 2020 1264 1330 1193 1225 845,375 +123.00(+11.16%)
Dec 18, 2020 1081 1147 1080 1102 482,570 +34.00(+3.18%)
Dec 17, 2020 1095 1103 1054 1068 334,211 -23.00(-2.11%)
Dec 16, 2020 1145 1160 1090 1091 301,313 -57.00(-4.97%)
Dec 15, 2020 1190 1212 1145 1148 374,572 -88.00(-7.12%)
Dec 14, 2020 1132 1236 1118 1236 389,567 +42.00(+3.52%)
Dec 11, 2020 1170 1238 1145 1194 625,465 +66.00(+5.85%)
Dec 10, 2020 1126 1140 1083 1128 460,822 +14.00(+1.26%)
Dec 09, 2020 1038 1128 1026 1114 691,663 +57.00(+5.39%)
Dec 08, 2020 1127 1130 1055 1057 326,996 -55.00(-4.95%)
Dec 07, 2020 1122 1132 1107 1112 254,116 +6.00(+0.54%)
Dec 04, 2020 1114 1116 1090 1106 281,866 -29.00(-2.56%)
Dec 03, 2020 1100 1150 1095 1135 280,678 +16.00(+1.43%)
Dec 02, 2020 1132 1133 1084 1119 367,052 -10.00(-0.89%)
Dec 01, 2020 1100 1135 1086 1129 409,599 +14.00(+1.26%)
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%)
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.