Skip to main content

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

6.205 +0.075 (+1.22%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 286.80 289.50 275.90 279.80 1,169,061 -3.60(-1.27%)
Jun 29, 2021 272.20 284.80 271.35 283.40 1,324,927 +8.30(+3.02%)
Jun 28, 2021 272.20 281.70 270.58 275.10 1,172,558 -0.30(-0.11%)
Jun 25, 2021 281.00 285.60 275.10 275.40 1,417,770 -6.70(-2.38%)
Jun 24, 2021 280.00 285.10 278.70 282.10 1,444,143 -9.50(-3.26%)
Jun 23, 2021 294.10 296.10 286.80 291.60 1,700,204 -8.40(-2.80%)
Jun 22, 2021 328.30 330.10 300.00 300.00 1,502,204 -24.60(-7.58%)
Jun 21, 2021 339.60 355.00 316.70 324.60 1,916,933 -34.30(-9.56%)
Jun 18, 2021 338.60 361.20 325.60 358.90 4,194,022 +41.70(+13.15%)
Jun 17, 2021 320.40 326.90 300.00 317.20 2,464,304 -2.20(-0.69%)
Jun 16, 2021 309.00 331.70 300.50 319.40 2,855,924 +4.40(+1.40%)
Jun 15, 2021 307.20 318.70 305.30 315.00 1,312,350 +10.20(+3.35%)
Jun 14, 2021 299.70 313.60 298.20 304.80 1,239,748 +4.40(+1.46%)
Jun 11, 2021 306.00 306.40 297.40 300.40 1,299,463 -14.70(-4.67%)
Jun 10, 2021 331.30 333.70 313.30 315.10 1,668,707 -30.60(-8.85%)
Jun 09, 2021 331.20 348.20 330.60 345.70 1,001,066 +8.90(+2.64%)
Jun 08, 2021 328.10 347.40 326.50 336.80 1,372,235 +6.10(+1.84%)
Jun 07, 2021 339.10 344.80 330.00 330.70 985,552 -10.70(-3.13%)
Jun 04, 2021 352.00 352.00 338.10 341.40 1,432,767 -27.00(-7.33%)
Jun 03, 2021 375.60 384.10 361.30 368.40 1,607,803 +8.60(+2.39%)
Jun 02, 2021 366.80 372.60 351.60 359.80 1,359,308 -12.30(-3.31%)
Jun 01, 2021 347.00 374.40 344.80 372.10 1,277,353 +10.50(+2.90%)
May 28, 2021 347.50 362.20 344.80 361.60 1,228,571 +8.90(+2.52%)
May 27, 2021 374.00 374.35 349.20 352.70 1,389,500 -28.50(-7.48%)
May 26, 2021 400.50 402.50 377.80 381.20 1,489,550 -27.80(-6.80%)
May 25, 2021 407.00 420.00 404.00 409.00 790,697 +0.00(+0.00%)
May 24, 2021 427.00 427.00 403.00 409.00 662,239 -29.00(-6.62%)
May 21, 2021 437.00 449.00 429.00 438.00 1,005,657 -11.00(-2.45%)
May 20, 2021 468.00 479.00 441.00 449.00 913,070 -40.00(-8.18%)
May 19, 2021 503.00 556.00 483.00 489.00 2,431,707 +34.00(+7.47%)
May 18, 2021 438.00 459.00 423.00 455.00 992,660 +8.00(+1.79%)
May 17, 2021 438.00 473.00 427.00 447.00 1,261,116 +22.00(+5.18%)
May 14, 2021 478.00 478.00 421.00 425.00 1,243,263 -93.00(-17.95%)
May 13, 2021 554.00 554.00 499.00 518.00 1,873,020 -88.00(-14.52%)
May 12, 2021 507.00 631.00 504.00 606.00 2,548,468 +128.00(+26.78%)
May 11, 2021 469.00 495.00 447.00 478.00 2,126,011 +46.00(+10.65%)
May 10, 2021 403.00 432.00 393.00 432.00 955,183 +26.00(+6.40%)
May 07, 2021 442.00 444.00 402.00 406.00 1,044,006 -36.00(-8.14%)
May 06, 2021 448.00 475.00 440.00 442.00 1,023,578 -5.00(-1.12%)
May 05, 2021 452.00 468.00 434.00 447.00 895,661 -17.00(-3.66%)
May 04, 2021 456.00 500.00 451.00 464.00 1,399,906 +25.00(+5.69%)
May 03, 2021 447.00 454.00 436.00 439.00 672,286 -24.00(-5.18%)
Apr 30, 2021 450.00 470.00 442.00 463.00 938,698 +26.00(+5.95%)
Apr 29, 2021 428.00 464.00 427.00 437.00 943,175 -5.00(-1.13%)
Apr 28, 2021 442.00 450.00 435.00 442.00 603,339 -3.00(-0.67%)
Apr 27, 2021 455.00 465.00 441.00 445.00 512,703 -12.00(-2.63%)
Apr 26, 2021 457.00 468.00 454.00 457.00 450,159 -7.00(-1.51%)
Apr 23, 2021 485.00 489.00 449.00 464.00 715,563 -29.00(-5.88%)
Apr 22, 2021 448.00 505.00 445.00 493.00 1,281,598 +42.00(+9.31%)
Apr 21, 2021 494.00 503.00 447.00 451.00 639,329 -37.00(-7.58%)
Apr 20, 2021 483.00 514.00 477.00 488.00 953,706 +14.00(+2.95%)
Apr 19, 2021 455.00 493.00 452.00 474.00 830,500 +26.00(+5.80%)
Apr 16, 2021 460.00 465.00 444.00 448.00 425,028 -13.00(-2.82%)
Apr 15, 2021 467.00 470.00 457.00 461.00 386,242 -23.00(-4.75%)
Apr 14, 2021 472.00 487.00 466.00 484.00 493,046 +15.00(+3.20%)
Apr 13, 2021 475.00 482.00 463.00 469.00 406,941 -8.00(-1.68%)
Apr 12, 2021 490.00 505.00 474.00 477.00 462,136 -8.00(-1.65%)
Apr 09, 2021 493.00 497.00 473.00 485.00 382,127 -1.00(-0.21%)
Apr 08, 2021 487.00 494.00 479.00 486.00 442,118 -13.00(-2.61%)
Apr 07, 2021 518.00 520.00 495.00 499.00 486,022 -21.00(-4.04%)
Apr 06, 2021 516.00 523.00 504.00 520.00 372,746 +6.00(+1.17%)
Apr 05, 2021 513.00 526.00 510.00 514.00 548,505 -25.00(-4.64%)
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.