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 )

38.98 +0.49 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 1389 1537 1276 1464 1,628,414 +120.00(+8.93%)
Jan 28, 2021 1295 1388 1238 1344 1,038,874 -43.00(-3.10%)
Jan 27, 2021 1140 1415 1137 1387 1,845,285 +332.00(+31.47%)
Jan 26, 2021 1055 1069 1026 1055 673,393 -30.00(-2.76%)
Jan 25, 2021 1036 1149 1025 1085 1,158,915 +66.00(+6.48%)
Jan 22, 2021 1038 1046 1003 1019 628,530 +19.00(+1.90%)
Jan 21, 2021 1014 1039 1000 1000 597,449 -13.00(-1.28%)
Jan 20, 2021 1023 1046 1005 1013 627,511 -29.00(-2.78%)
Jan 19, 2021 1048 1073 1034 1042 551,980 -48.00(-4.40%)
Jan 15, 2021 1071 1127 1050 1090 917,276 +41.00(+3.91%)
Jan 14, 2021 1018 1058 1000 1049 527,738 +17.00(+1.65%)
Jan 13, 2021 1056 1067 1018 1032 569,944 -25.00(-2.37%)
Jan 12, 2021 1074 1123 1051 1057 578,494 -52.00(-4.69%)
Jan 11, 2021 1077 1118 1052 1109 675,812 +88.00(+8.62%)
Jan 08, 2021 1025 1075 1010 1021 757,048 -14.00(-1.35%)
Jan 07, 2021 1062 1071 1034 1035 626,413 -100.00(-8.81%)
Jan 06, 2021 1128 1179 1038 1135 1,319,001 -12.00(-1.05%)
Jan 05, 2021 1248 1248 1130 1147 705,315 -56.00(-4.66%)
Jan 04, 2021 1064 1257 1062 1203 1,082,951 +138.00(+12.96%)
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%)
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.