Trust Ultra VIX Short Term Futures ETF (NY: UVXY )

28.68 USD -0.16 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 27.94 28.82 27.83 28.68 22,036,235 -0.16(-0.55%)
Jul 22, 2021 28.39 29.56 27.81 28.84 28,003,730 +0.68(+2.41%)
Jul 21, 2021 30.04 30.20 28.03 28.16 20,699,211 -2.94(-9.45%)
Jul 20, 2021 35.17 36.07 30.41 31.10 32,061,897 -4.55(-12.76%)
Jul 19, 2021 31.88 38.74 31.48 35.65 72,966,159 +6.29(+21.42%)
Jul 16, 2021 26.77 29.45 26.50 29.36 29,760,660 +1.67(+6.03%)
Jul 15, 2021 28.09 28.61 27.39 27.69 33,829,064 +0.62(+2.29%)
Jul 14, 2021 27.01 28.54 26.70 27.07 29,788,904 -0.96(-3.42%)
Jul 13, 2021 27.55 28.18 26.63 28.03 24,004,650 +0.47(+1.71%)
Jul 12, 2021 27.90 28.10 27.22 27.56 9,984,823 -0.40(-1.43%)
Jul 09, 2021 29.49 29.79 27.57 27.96 20,594,587 -2.93(-9.49%)
Jul 08, 2021 31.84 32.24 30.16 30.89 43,558,862 +2.73(+9.69%)
Jul 07, 2021 27.64 29.56 27.54 28.16 19,577,233 +0.12(+0.43%)
Jul 06, 2021 26.78 29.29 26.75 28.04 24,510,366 +0.91(+3.35%)
Jul 02, 2021 26.28 27.41 25.95 27.13 14,283,424 -0.15(-0.55%)
Jul 01, 2021 27.45 27.86 27.15 27.28 11,711,491 -0.70(-2.50%)
Jun 30, 2021 28.68 28.95 27.59 27.98 11,690,616 -0.36(-1.27%)
Jun 29, 2021 27.22 28.48 27.14 28.34 13,249,270 +0.83(+3.02%)
Jun 28, 2021 27.22 28.17 27.06 27.51 11,725,581 -0.03(-0.11%)
Jun 25, 2021 28.10 28.56 27.51 27.54 14,177,703 -0.67(-2.38%)
Jun 24, 2021 28.00 28.51 27.87 28.21 14,441,438 -0.95(-3.26%)
Jun 23, 2021 29.41 29.61 28.68 29.16 17,002,043 -0.84(-2.80%)
Jun 22, 2021 32.83 33.01 30.00 30.00 15,022,044 -2.46(-7.58%)
Jun 21, 2021 33.96 35.50 31.70 32.46 19,169,334 -3.43(-9.56%)
Jun 18, 2021 33.86 36.12 32.56 35.89 41,940,228 +4.17(+13.15%)
Jun 17, 2021 32.04 32.69 30.00 31.72 24,643,045 -0.22(-0.69%)
Jun 16, 2021 30.90 33.17 30.05 31.94 28,560,037 +0.44(+1.40%)
Jun 15, 2021 30.72 31.87 30.53 31.50 13,123,502 +1.02(+3.35%)
Jun 14, 2021 29.97 31.36 29.82 30.48 12,397,482 +0.44(+1.46%)
Jun 11, 2021 30.60 30.63 29.74 30.04 12,994,630 -1.47(-4.67%)
Jun 10, 2021 33.13 33.37 31.33 31.51 16,687,075 -3.06(-8.85%)
Jun 09, 2021 33.12 34.82 33.06 34.57 10,010,668 +0.89(+2.64%)
Jun 08, 2021 32.81 34.74 32.81 33.68 13,722,356 +0.61(+1.84%)
Jun 07, 2021 33.91 34.48 33.00 33.07 9,855,521 -1.07(-3.13%)
Jun 04, 2021 35.20 35.20 33.81 34.14 14,327,672 -2.70(-7.33%)
Jun 03, 2021 37.56 38.41 36.13 36.84 16,078,030 +0.86(+2.39%)
Jun 02, 2021 36.68 37.26 35.16 35.98 13,593,087 -1.23(-3.31%)
Jun 01, 2021 34.70 37.44 34.48 37.21 12,773,538 +1.05(+2.90%)
May 28, 2021 34.75 36.22 34.48 36.16 12,285,710 +0.89(+2.52%)
May 27, 2021 37.40 37.44 34.92 35.27 13,895,002 -2.85(-7.48%)
May 26, 2021 40.05 40.25 37.78 38.12 14,895,507 +34.03(+832.03%)
May 25, 2021 4.070 4.200 4.040 4.090 79,069,765 +0.00(+0.00%)
May 24, 2021 4.270 4.270 4.030 4.090 66,223,907 -0.29(-6.62%)
May 21, 2021 4.370 4.490 4.290 4.380 100,566,415 -0.11(-2.45%)
May 20, 2021 4.680 4.790 4.410 4.490 91,307,066 -0.40(-8.18%)
May 19, 2021 5.030 5.560 4.830 4.890 243,170,748 +0.34(+7.47%)
May 18, 2021 4.380 4.590 4.230 4.550 99,266,079 +0.08(+1.79%)
May 17, 2021 4.380 4.730 4.270 4.470 126,111,613 +0.22(+5.18%)
May 14, 2021 4.780 4.780 4.210 4.250 124,326,387 -0.93(-17.95%)
May 13, 2021 5.540 5.540 4.990 5.180 187,302,040 -0.88(-14.52%)
May 12, 2021 5.070 6.310 5.040 6.060 254,846,848 +1.28(+26.78%)
May 11, 2021 4.690 4.950 4.470 4.780 212,601,142 +0.46(+10.65%)
May 10, 2021 4.030 4.320 3.930 4.320 95,518,346 +0.26(+6.40%)
May 07, 2021 4.420 4.440 4.020 4.060 104,400,614 -0.36(-8.14%)
May 06, 2021 4.480 4.750 4.400 4.420 102,357,805 -0.05(-1.12%)
May 05, 2021 4.520 4.680 4.340 4.470 89,566,184 -0.17(-3.66%)
May 04, 2021 4.560 5.000 4.510 4.640 139,990,687 +0.25(+5.69%)
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.