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 )

41.05 +2.07 (+5.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 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 (%)
Jul 31, 2018 4785 4880 4725 4785 50,970 -205.00(-4.11%)
Jul 30, 2018 4725 5075 4710 4990 66,004 +205.00(+4.28%)
Jul 27, 2018 4540 4985 4530 4785 78,452 +190.00(+4.13%)
Jul 26, 2018 4585 4680 4515 4595 36,658 +25.00(+0.55%)
Jul 25, 2018 4695 4712 4505 4570 42,782 -40.00(-0.87%)
Jul 24, 2018 4530 4865 4515 4610 58,792 -115.00(-2.43%)
Jul 23, 2018 4770 4880 4672 4725 36,159 -40.00(-0.84%)
Jul 20, 2018 4825 4852 4680 4765 43,842 +30.00(+0.63%)
Jul 19, 2018 4735 4820 4630 4735 44,033 +140.00(+3.05%)
Jul 18, 2018 4605 4765 4534 4595 40,509 -70.00(-1.50%)
Jul 17, 2018 4850 4885 4580 4665 51,131 -90.00(-1.89%)
Jul 16, 2018 4755 4875 4700 4755 54,534 -50.00(-1.04%)
Jul 13, 2018 4945 5015 4780 4805 51,574 -80.00(-1.64%)
Jul 12, 2018 5000 5090 4865 4885 49,224 -260.00(-5.05%)
Jul 11, 2018 5250 5275 5035 5145 72,170 +235.00(+4.79%)
Jul 10, 2018 4990 5122 4880 4910 54,665 -125.00(-2.48%)
Jul 09, 2018 5250 5260 4990 5035 50,713 -460.00(-8.37%)
Jul 06, 2018 5930 5945 5450 5495 60,985 -435.00(-7.34%)
Jul 05, 2018 6025 6272 5920 5930 50,817 -330.00(-5.27%)
Jul 03, 2018 6260 6260 6260 0 +75.00(+1.21%)
Jul 02, 2018 6605 6715 6165 6185 64,509 +15.00(+0.24%)
Jun 29, 2018 6175 5850 6170 68,770 -250.00(-3.89%)
Jun 28, 2018 6640 7050 6277 6420 90,278 -155.00(-2.36%)
Jun 27, 2018 5955 6770 5725 6575 104,992 +525.00(+8.68%)
Jun 26, 2018 6040 6395 5850 6050 71,460 -370.00(-5.76%)
Jun 25, 2018 5525 6825 5515 6420 144,475 +1150.00(+21.82%)
Jun 22, 2018 5230 5360 5155 5270 42,410 -220.00(-4.01%)
Jun 21, 2018 5050 5654 5045 5490 80,825 +485.00(+9.69%)
Jun 20, 2018 5035 5042 4920 5005 36,089 -165.00(-3.19%)
Jun 19, 2018 5310 5445 5105 5170 83,566 +340.00(+7.04%)
Jun 18, 2018 5145 5240 4815 4830 45,655 -95.00(-1.93%)
Jun 15, 2018 5125 4895 4925 54,206 +50.00(+1.03%)
Jun 14, 2018 4900 4970 4760 4875 46,742 -230.00(-4.51%)
Jun 13, 2018 4920 5120 4885 5105 51,968 +90.00(+1.79%)
Jun 12, 2018 4980 5110 4935 5015 35,846 -10.00(-0.20%)
Jun 11, 2018 5165 5195 4990 5025 36,776 -120.00(-2.33%)
Jun 08, 2018 5365 5385 5110 5145 38,148 -50.00(-0.96%)
Jun 07, 2018 5050 5465 5040 5195 50,130 +110.00(+2.16%)
Jun 06, 2018 5080 5085 39,655 -315.00(-5.83%)
Jun 05, 2018 5510 5588 5375 5400 32,303 -95.00(-1.73%)
Jun 04, 2018 5660 5695 5475 5495 30,845 -360.00(-6.15%)
Jun 01, 2018 5875 5895 5705 5855 36,535 -400.00(-6.39%)
May 31, 2018 6200 6490 6100 6255 51,597 +130.00(+2.12%)
May 30, 2018 6345 6375 6010 6125 46,494 -480.00(-7.27%)
May 29, 2018 5970 6890 5790 6605 99,751 +1015.00(+18.16%)
May 25, 2018 5590 5590 5590 0 +105.00(+1.91%)
May 24, 2018 5565 5940 5450 5485 52,495 -45.00(-0.81%)
May 23, 2018 5935 6065 5505 5530 47,667 -155.00(-2.73%)
May 22, 2018 5520 5710 5485 5685 30,607 +90.00(+1.61%)
May 21, 2018 5550 5690 5410 5595 34,238 -280.00(-4.77%)
May 18, 2018 5865 6024 5786 5875 33,083 +105.00(+1.82%)
May 17, 2018 5955 6070 5730 5770 36,493 -210.00(-3.51%)
May 16, 2018 6200 6200 5935 5980 36,832 -345.00(-5.45%)
May 15, 2018 6065 6460 6040 6325 73,100 +605.00(+10.58%)
May 14, 2018 5915 5930 5682 5720 37,073 -295.00(-4.90%)
May 11, 2018 6180 6272 6015 6015 32,231 -150.00(-2.43%)
May 10, 2018 6570 6570 6100 6165 39,429 -465.00(-7.01%)
May 09, 2018 6965 7015 6615 6630 36,372 -430.00(-6.09%)
May 08, 2018 7165 7275 7025 7060 42,378 -35.00(-0.49%)
May 07, 2018 7100 7210 6980 7095 31,618 -60.00(-0.84%)
May 04, 2018 7670 7760 7105 7155 44,486 -350.00(-4.66%)
May 03, 2018 7490 8185 7396 7505 77,756 +220.00(+3.02%)
May 02, 2018 7340 7350 6975 7285 41,023 -90.00(-1.22%)
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.