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 )

23.66 -1.61 (-6.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Jan 31, 2019 28065 28070 26380 26445 12,389 -1695.00(-6.02%)
Jan 30, 2019 29430 30175 28060 28140 15,308 -1930.00(-6.42%)
Jan 29, 2019 29685 30845 29335 30070 15,973 -235.00(-0.78%)
Jan 28, 2019 30060 31640 29990 30305 18,891 +1820.00(+6.39%)
Jan 25, 2019 29170 29490 28335 28485 14,179 -1745.00(-5.77%)
Jan 24, 2019 31900 32525 30075 30230 16,196 -1520.00(-4.79%)
Jan 23, 2019 31330 34760 31260 31750 22,897 -500.00(-1.55%)
Jan 22, 2019 28920 32800 28790 32250 18,498 +3825.00(+13.46%)
Jan 18, 2019 28250 28925 27580 28425 11,001 -1060.00(-3.60%)
Jan 17, 2019 30310 30370 28825 29485 9,482 -435.00(-1.45%)
Jan 16, 2019 28705 29975 28515 29920 9,935 +790.00(+2.71%)
Jan 15, 2019 30990 30990 29060 29130 9,047 -2050.00(-6.57%)
Jan 14, 2019 32350 32410 30485 31180 7,781 +155.00(+0.50%)
Jan 11, 2019 33430 33515 31025 31025 9,566 -1685.00(-5.15%)
Jan 10, 2019 34050 34710 32665 32710 11,168 -550.00(-1.65%)
Jan 09, 2019 33960 34375 32570 33260 13,280 -1140.00(-3.31%)
Jan 08, 2019 34570 36375 34240 34400 11,075 -1075.00(-3.03%)
Jan 07, 2019 36200 37050 34795 35475 8,686 -1295.00(-3.52%)
Jan 04, 2019 39125 39605 36590 36770 15,376 -4880.00(-11.72%)
Jan 03, 2019 40155 42980 39950 41650 17,586 +2690.00(+6.90%)
Jan 02, 2019 43000 43240 38715 38960 14,962 -1905.00(-4.66%)
Dec 31, 2018 41540 42340 40750 40865 12,970 -2455.00(-5.67%)
Dec 28, 2018 43375 45330 41800 43320 15,844 +55.00(+0.13%)
Dec 27, 2018 44390 47475 42775 43265 19,990 +2520.00(+6.18%)
Dec 26, 2018 43830 45450 40505 40745 19,460 -3295.00(-7.48%)
Dec 24, 2018 41865 44215 41555 44040 16,069 +2745.00(+6.65%)
Dec 21, 2018 38260 41885 37420 41295 27,387 +2935.00(+7.65%)
Dec 20, 2018 36860 39935 35905 38360 28,771 +2955.00(+8.35%)
Dec 19, 2018 35660 37145 33000 35405 20,944 -450.00(-1.26%)
Dec 18, 2018 34425 37190 34370 35855 13,831 +320.00(+0.90%)
Dec 17, 2018 33425 36470 32710 35535 18,003 +2600.00(+7.89%)
Dec 14, 2018 32190 33345 31610 32935 13,294 +1815.00(+5.83%)
Dec 13, 2018 31125 32230 30585 31120 11,919 -735.00(-2.31%)
Dec 12, 2018 30860 31935 30305 31855 12,670 -390.00(-1.21%)
Dec 11, 2018 30815 33900 30635 32245 16,495 -335.00(-1.03%)
Dec 10, 2018 32820 35250 31880 32580 18,213 -100.00(-0.31%)
Dec 07, 2018 29695 33500 28685 32680 23,329 +3245.00(+11.02%)
Dec 06, 2018 31955 34250 29310 29435 25,552 +945.00(+3.32%)
Dec 04, 2018 24250 29255 23540 28490 24,125 +4590.00(+19.21%)
Dec 03, 2018 23255 24410 23085 23900 12,115 -2215.00(-8.48%)
Nov 30, 2018 27520 27700 25825 26115 7,415 -1160.00(-4.25%)
Nov 29, 2018 27140 28690 26625 27275 9,836 +820.00(+3.10%)
Nov 28, 2018 27090 28095 26100 26455 9,301 -1235.00(-4.46%)
Nov 27, 2018 28970 29380 27525 27690 9,146 -820.00(-2.88%)
Nov 26, 2018 30095 30140 28465 28510 8,869 -2630.00(-8.45%)
Nov 23, 2018 31670 32015 30670 31140 4,836 +395.00(+1.28%)
Nov 21, 2018 30745 30745 30745 0 -1175.00(-3.68%)
Nov 20, 2018 32135 33075 31180 31920 19,444 +2455.00(+8.33%)
Nov 19, 2018 27070 29690 26730 29465 15,043 +2405.00(+8.89%)
Nov 16, 2018 29830 30200 26890 27060 13,837 -2010.00(-6.91%)
Nov 15, 2018 30350 31450 28765 29070 18,032 -435.00(-1.47%)
Nov 14, 2018 27535 30750 27470 29505 20,560 +1060.00(+3.73%)
Nov 13, 2018 28100 29595 27270 28445 25,296 +395.00(+1.41%)
Nov 12, 2018 25090 28370 24950 28050 22,015 +3055.00(+12.22%)
Nov 09, 2018 24590 26045 24325 24995 17,547 +1045.00(+4.36%)
Nov 08, 2018 24210 24525 23100 23950 10,216 -285.00(-1.18%)
Nov 07, 2018 25630 25695 24175 24235 11,250 -2915.00(-10.74%)
Nov 06, 2018 28575 28675 27130 27150 8,240 -1425.00(-4.99%)
Nov 05, 2018 29085 29395 28080 28575 8,448 -280.00(-0.97%)
Nov 02, 2018 28005 30635 27305 28855 20,432 +120.00(+0.42%)
Nov 01, 2018 30215 30985 28585 28735 14,086 -1380.00(-4.58%)
Oct 31, 2018 30605 31375 29330 30115 15,871 -1545.00(-4.88%)
Oct 30, 2018 33790 34275 31450 31660 19,958 -1740.00(-5.21%)
Oct 29, 2018 31450 35795 30615 33400 26,852 +125.00(+0.38%)
Oct 26, 2018 33550 35135 31500 33275 34,475 +2810.00(+9.22%)
Oct 25, 2018 31040 32460 29555 30465 24,377 -1525.00(-4.77%)
Oct 24, 2018 27920 32390 27690 31990 36,410 +3830.00(+13.60%)
Oct 23, 2018 30040 31340 27440 28160 30,658 +1470.00(+5.51%)
Oct 22, 2018 26065 28365 25985 26690 22,839 +310.00(+1.18%)
Oct 19, 2018 26325 27750 25375 26380 29,516 -365.00(-1.36%)
Oct 18, 2018 24790 28050 24740 26745 35,387 +2380.00(+9.77%)
Oct 17, 2018 23820 26380 23820 24365 22,689 +430.00(+1.80%)
Oct 16, 2018 25400 25895 23750 23935 23,504 -2785.00(-10.42%)
Oct 15, 2018 27150 28075 25735 26720 21,381 +610.00(+2.34%)
Oct 12, 2018 25485 30095 25375 26110 40,355 -3440.00(-11.64%)
Oct 11, 2018 25610 31440 24580 29550 68,549 +3395.00(+12.98%)
Oct 10, 2018 21525 26280 21510 26155 55,919 +5180.00(+24.70%)
Oct 09, 2018 21200 21690 20115 20975 31,188 +550.00(+2.69%)
Oct 08, 2018 20940 22440 20250 20425 36,634 +280.00(+1.39%)
Oct 05, 2018 19150 21795 18695 20145 72,974 +625.00(+3.20%)
Oct 04, 2018 18365 20600 18340 19520 52,153 +1660.00(+9.29%)
Oct 03, 2018 17770 18245 17695 17860 20,216 -255.00(-1.41%)
Oct 02, 2018 18130 18375 17790 18115 21,130 +55.00(+0.30%)
Oct 01, 2018 17660 18435 17520 18060 21,574 -340.00(-1.85%)
Sep 28, 2018 18750 18875 18370 18400 23,039 -5.00(-0.03%)
Sep 27, 2018 18585 18665 18225 18405 20,268 -545.00(-2.88%)
Sep 26, 2018 18320 19175 18030 18950 25,366 +305.00(+1.64%)
Sep 25, 2018 18025 18765 17945 18645 18,802 +235.00(+1.28%)
Sep 24, 2018 18560 19120 18325 18410 26,056 -10.00(-0.05%)
Sep 21, 2018 18350 18505 17990 18420 21,325 +40.00(+0.22%)
Sep 20, 2018 18410 18540 18135 18380 27,023 -435.00(-2.31%)
Sep 19, 2018 19010 19030 18575 18815 26,786 -1085.00(-5.45%)
Sep 18, 2018 19770 19930 19255 19900 26,748 -75.00(-0.38%)
Sep 17, 2018 19125 20075 19000 19975 10,894 +825.00(+4.31%)
Sep 14, 2018 19650 19900 19100 19150 11,254 -575.00(-2.92%)
Sep 13, 2018 20000 20050 19700 19725 11,823 -925.00(-4.48%)
Sep 12, 2018 20950 21150 20450 20650 11,975 -375.00(-1.78%)
Sep 11, 2018 22425 22650 21000 21025 11,900 -1025.00(-4.65%)
Sep 10, 2018 22325 22450 21798 22050 9,606 -975.00(-4.23%)
Sep 07, 2018 23125 23550 22350 23025 15,671 +600.00(+2.68%)
Sep 06, 2018 21500 23100 21350 22425 17,341 +975.00(+4.55%)
Sep 05, 2018 21475 22350 21250 21450 13,399 +225.00(+1.06%)
Sep 04, 2018 21250 22125 21100 21225 12,862 +200.00(+0.95%)
Aug 31, 2018 21025 21025 21025 0 -525.00(-2.44%)
Aug 30, 2018 20925 22025 20575 21550 15,379 +675.00(+3.23%)
Aug 29, 2018 20825 21175 20500 20875 8,042 -25.00(-0.12%)
Aug 28, 2018 20550 21225 20525 20900 8,507 +0.00(+0.00%)
Aug 27, 2018 20375 20925 20275 20900 6,952 +100.00(+0.48%)
Aug 24, 2018 20575 20900 20325 20800 8,964 -200.00(-0.95%)
Aug 23, 2018 20875 21525 20525 21000 13,549 -225.00(-1.06%)
Aug 22, 2018 21550 21600 20900 21225 10,988 -400.00(-1.85%)
Aug 21, 2018 20750 21625 20525 21625 10,288 +700.00(+3.35%)
Aug 20, 2018 20875 21200 20675 20925 7,659 -625.00(-2.90%)
Aug 17, 2018 22900 23200 21425 21550 11,112 -1000.00(-4.43%)
Aug 16, 2018 23100 23100 21900 22550 11,653 -1850.00(-7.58%)
Aug 15, 2018 24000 26700 23875 24400 29,814 +2100.00(+9.42%)
Aug 14, 2018 23350 23950 22250 22300 10,515 -1825.00(-7.56%)
Aug 13, 2018 22500 24200 21400 24125 17,832 +1975.00(+8.92%)
Aug 10, 2018 21975 22862 21550 22150 19,308 +1500.00(+7.26%)
Aug 09, 2018 20200 20700 19875 20650 6,314 +425.00(+2.10%)
Aug 08, 2018 20675 20850 20000 20225 7,505 -500.00(-2.41%)
Aug 07, 2018 20925 21075 20550 20725 6,383 -675.00(-3.15%)
Aug 06, 2018 22325 22550 21300 21400 8,864 -1250.00(-5.52%)
Aug 03, 2018 22975 23175 22275 22650 9,630 -550.00(-2.37%)
Aug 02, 2018 24800 25100 22950 23200 11,321 -325.00(-1.38%)
Aug 01, 2018 23375 24075 22925 23525 11,073 -400.00(-1.67%)
Jul 31, 2018 23925 24400 23625 23925 10,194 -1025.00(-4.11%)
Jul 30, 2018 23625 25375 23550 24950 13,200 +1025.00(+4.28%)
Jul 27, 2018 22700 24925 22650 23925 15,690 +950.00(+4.13%)
Jul 26, 2018 22925 23400 22575 22975 7,331 +125.00(+0.55%)
Jul 25, 2018 23475 23562 22525 22850 8,556 -200.00(-0.87%)
Jul 24, 2018 22650 24325 22575 23050 11,758 -575.00(-2.43%)
Jul 23, 2018 23850 24400 23362 23625 7,231 -200.00(-0.84%)
Jul 20, 2018 24125 24262 23400 23825 8,768 +150.00(+0.63%)
Jul 19, 2018 23675 24100 23150 23675 8,806 +700.00(+3.05%)
Jul 18, 2018 23025 23825 22671 22975 8,101 -350.00(-1.50%)
Jul 17, 2018 24250 24425 22900 23325 10,226 -450.00(-1.89%)
Jul 16, 2018 23775 24375 23500 23775 10,906 -250.00(-1.04%)
Jul 13, 2018 24725 25075 23900 24025 10,314 -400.00(-1.64%)
Jul 12, 2018 25000 25450 24325 24425 9,844 -1300.00(-5.05%)
Jul 11, 2018 26250 26375 25175 25725 14,434 +1175.00(+4.79%)
Jul 10, 2018 24950 25610 24400 24550 10,933 -625.00(-2.48%)
Jul 09, 2018 26250 26300 24950 25175 10,142 -2300.00(-8.37%)
Jul 06, 2018 29650 29725 27250 27475 12,197 -2175.00(-7.34%)
Jul 05, 2018 30125 31362 29600 29650 10,163 -1650.00(-5.27%)
Jul 03, 2018 31300 31300 31300 0 +375.00(+1.21%)
Jul 02, 2018 33025 33575 30825 30925 12,901 +75.00(+0.24%)
Jun 29, 2018 30875 29250 30850 13,754 -1250.00(-3.89%)
Jun 28, 2018 33200 35250 31385 32100 18,055 -775.00(-2.36%)
Jun 27, 2018 29775 33850 28625 32875 20,998 +2625.00(+8.68%)
Jun 26, 2018 30200 31975 29250 30250 14,292 -1850.00(-5.76%)
Jun 25, 2018 27625 34125 27575 32100 28,895 +5750.00(+21.82%)
Jun 22, 2018 26150 26800 25775 26350 8,482 -1100.00(-4.01%)
Jun 21, 2018 25250 28272 25225 27450 16,165 +2425.00(+9.69%)
Jun 20, 2018 25175 25208 24600 25025 7,217 -825.00(-3.19%)
Jun 19, 2018 26550 27225 25525 25850 16,713 +1700.00(+7.04%)
Jun 18, 2018 25725 26200 24075 24150 9,131 -475.00(-1.93%)
Jun 15, 2018 25625 24475 24625 10,841 +250.00(+1.03%)
Jun 14, 2018 24500 24850 23800 24375 9,348 -1150.00(-4.51%)
Jun 13, 2018 24600 25600 24425 25525 10,393 +450.00(+1.79%)
Jun 12, 2018 24900 25550 24675 25075 7,169 -50.00(-0.20%)
Jun 11, 2018 25825 25975 24950 25125 7,355 -600.00(-2.33%)
Jun 08, 2018 26825 26925 25550 25725 7,629 -250.00(-0.96%)
Jun 07, 2018 25250 27325 25200 25975 10,026 +550.00(+2.16%)
Jun 06, 2018 25400 25425 7,931 -1575.00(-5.83%)
Jun 05, 2018 27550 27938 26875 27000 6,460 -475.00(-1.73%)
Jun 04, 2018 28300 28475 27375 27475 6,169 -1800.00(-6.15%)
Jun 01, 2018 29375 29475 28525 29275 7,307 -2000.00(-6.39%)
May 31, 2018 31000 32450 30500 31275 10,319 +650.00(+2.12%)
May 30, 2018 31725 31875 30050 30625 9,298 -2400.00(-7.27%)
May 29, 2018 29850 34450 28952 33025 19,950 +5075.00(+18.16%)
May 25, 2018 27950 27950 27950 0 +525.00(+1.91%)
May 24, 2018 27825 29700 27250 27425 10,499 -225.00(-0.81%)
May 23, 2018 29675 30325 27525 27650 9,533 -775.00(-2.73%)
May 22, 2018 27600 28550 27425 28425 6,121 +450.00(+1.61%)
May 21, 2018 27750 28448 27050 27975 6,847 -1400.00(-4.77%)
May 18, 2018 29325 30118 28928 29375 6,616 +525.00(+1.82%)
May 17, 2018 29775 30350 28650 28850 7,298 -1050.00(-3.51%)
May 16, 2018 31000 31000 29675 29900 7,366 -1725.00(-5.45%)
May 15, 2018 30325 32300 30200 31625 14,620 +3025.00(+10.58%)
May 14, 2018 29575 29650 28412 28600 7,414 -1475.00(-4.90%)
May 11, 2018 30900 31362 30075 30075 6,446 -750.00(-2.43%)
May 10, 2018 32850 32850 30500 30825 7,885 -2325.00(-7.01%)
May 09, 2018 34825 35075 33075 33150 7,274 -2150.00(-6.09%)
May 08, 2018 35825 36375 35125 35300 8,475 -175.00(-0.49%)
May 07, 2018 35500 36050 34900 35475 6,323 -300.00(-0.84%)
May 04, 2018 38350 38800 35525 35775 8,897 -1750.00(-4.66%)
May 03, 2018 37450 40925 36978 37525 15,551 +1100.00(+3.02%)
May 02, 2018 36700 36750 34875 36425 8,204 -450.00(-1.22%)
May 01, 2018 38250 38875 36700 36875 8,682 -825.00(-2.19%)
Apr 30, 2018 37000 37988 36000 37700 8,553 +150.00(+0.40%)
Apr 27, 2018 37975 39775 37325 37550 9,809 -1175.00(-3.03%)
Apr 26, 2018 40275 41000 38150 38725 9,249 -3050.00(-7.30%)
Apr 25, 2018 41450 43725 41350 41775 15,785 +600.00(+1.46%)
Apr 24, 2018 36950 43548 36450 41175 20,230 +2875.00(+7.51%)
Apr 23, 2018 38225 39600 36925 38300 10,755 -650.00(-1.67%)
Apr 20, 2018 37175 39575 36600 38950 12,894 +1650.00(+4.42%)
Apr 19, 2018 37800 39200 36717 37300 11,921 +825.00(+2.26%)
Apr 18, 2018 37350 39450 35925 36475 7,700 +200.00(+0.55%)
Apr 17, 2018 38750 39148 35375 36275 8,443 -3600.00(-9.03%)
Apr 16, 2018 41750 41750 39550 39875 8,235 -3275.00(-7.59%)
Apr 13, 2018 43975 45150 42700 43150 11,860 -2500.00(-5.48%)
Apr 12, 2018 47325 47575 45125 45650 9,347 -3000.00(-6.17%)
Apr 11, 2018 49950 49975 47800 48650 10,325 +600.00(+1.25%)
Apr 10, 2018 47675 50050 47375 48050 13,082 -1950.00(-3.90%)
Apr 09, 2018 48650 50425 47612 50000 10,950 +200.00(+0.40%)
Apr 06, 2018 47850 52860 46075 49800 19,702 +4050.00(+8.85%)
Apr 05, 2018 47300 48275 45350 45750 9,802 -2575.00(-5.33%)
Apr 04, 2018 55300 55425 47875 48325 16,844 -1300.00(-2.62%)
Apr 03, 2018 51075 53238 49425 49625 17,054 -3325.00(-6.28%)
Apr 02, 2018 48400 56000 47675 52950 18,347 +6625.00(+14.30%)
Mar 29, 2018 46325 46325 46325 0 -5350.00(-10.35%)
Mar 28, 2018 49350 53950 48662 51675 27,351 +1425.00(+2.84%)
Mar 27, 2018 44900 51400 44900 50250 16,070 +5325.00(+11.85%)
Mar 26, 2018 45275 49775 44800 44925 13,727 -5675.00(-11.22%)
Mar 23, 2018 45500 50800 43775 50600 29,874 +3900.00(+8.35%)
Mar 22, 2018 42600 47292 40975 46700 30,751 +7725.00(+19.82%)
Mar 21, 2018 39250 39550 35750 38975 17,193 -700.00(-1.76%)
Mar 20, 2018 40350 41324 39275 39675 11,403 -1325.00(-3.23%)
Mar 19, 2018 37000 43600 36950 41000 23,466 +5100.00(+14.21%)
Mar 16, 2018 36400 36600 34625 35900 9,525 -950.00(-2.58%)
Mar 15, 2018 37850 39200 36275 36850 10,570 -1775.00(-4.60%)
Mar 14, 2018 36525 39500 36450 38625 14,204 +1200.00(+3.21%)
Mar 13, 2018 35400 38250 34900 37425 13,489 +1100.00(+3.03%)
Mar 12, 2018 35050 36900 34678 36325 6,874 +2150.00(+6.29%)
Mar 09, 2018 37850 37875 34175 34175 10,077 -4675.00(-12.03%)
Mar 08, 2018 40225 40900 38750 38850 10,555 -2300.00(-5.59%)
Mar 07, 2018 44800 40775 41150 13,475 -650.00(-1.56%)
Mar 06, 2018 40850 44075 40850 41800 11,504 +450.00(+1.09%)
Mar 05, 2018 45550 45650 40858 41350 12,980 -3025.00(-6.82%)
Mar 02, 2018 50650 52222 43750 44375 24,524 -2725.00(-5.79%)
Mar 01, 2018 42825 50150 42075 47100 31,282 +4300.00(+10.05%)
Feb 28, 2018 38325 43000 38200 42800 19,045 +2400.00(+5.94%)
Feb 27, 2018 35075 41150 34250 40400 19,912 +6425.00(+18.91%)
Feb 26, 2018 35075 36175 33800 33975 7,116 -3075.00(-8.30%)
Feb 23, 2018 41550 42250 37025 37050 13,639 -6650.00(-15.22%)
Feb 22, 2018 45625 43700 13,616 -1450.00(-3.21%)
Feb 21, 2018 42775 45575 38175 45150 16,013 +1350.00(+3.08%)
Feb 20, 2018 43225 46148 41728 43800 13,534 +3325.00(+8.21%)
Feb 16, 2018 40475 40475 40475 0 +1100.00(+2.79%)
Feb 15, 2018 38525 41500 38175 39375 11,749 -1875.00(-4.55%)
Feb 14, 2018 52550 53225 40750 41250 14,051 -12150.00(-22.75%)
Feb 13, 2018 56138 57250 52250 53400 11,563 +125.00(+0.23%)
Feb 12, 2018 54325 59700 51675 53275 19,227 -5075.00(-8.70%)
Feb 09, 2018 59750 73750 54875 58350 39,852 -11425.00(-16.37%)
Feb 08, 2018 47400 70125 47075 69775 44,231 +23150.00(+49.65%)
Feb 07, 2018 46875 48425 37575 46625 31,687 +8575.00(+22.54%)
Feb 06, 2018 73375 75450 36050 38050 39,824 -12350.00(-24.50%)
Feb 05, 2018 37975 56250 32950 50400 62,204 +16000.00(+46.51%)
Feb 02, 2018 28700 35550 28675 34400 35,380 +7400.00(+27.41%)
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.