Skip to main content

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

6.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.