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 )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 31950 32230 28535 29280 25,374 -2430.00(-7.66%)
Mar 30, 2020 33260 34915 31610 31710 25,172 -1675.00(-5.02%)
Mar 27, 2020 33360 33815 31615 33385 20,442 +3795.00(+12.83%)
Mar 26, 2020 32530 33115 29000 29590 20,157 -4410.00(-12.97%)
Mar 25, 2020 31500 36010 31150 34000 22,694 +3800.00(+12.58%)
Mar 24, 2020 25295 31235 23045 30200 27,467 -4765.00(-13.63%)
Mar 23, 2020 41500 44245 32790 34965 27,159 -10590.00(-23.25%)
Mar 20, 2020 43940 48565 36165 45555 35,792 -1490.00(-3.17%)
Mar 19, 2020 60605 65115 39910 47045 43,355 -8270.00(-14.95%)
Mar 18, 2020 52285 67500 47665 55315 41,780 +11700.00(+26.83%)
Mar 17, 2020 42500 48400 39000 43615 42,175 -1455.00(-3.23%)
Mar 16, 2020 39500 47250 36850 45070 39,943 +16450.00(+57.48%)
Mar 13, 2020 27500 34900 27340 28620 56,056 -3890.00(-11.97%)
Mar 12, 2020 30600 34000 27120 32510 64,015 +8400.00(+34.84%)
Mar 11, 2020 22780 25160 22370 24110 51,138 +3885.00(+19.21%)
Mar 10, 2020 19460 23160 19150 20225 54,800 -1125.00(-5.27%)
Mar 09, 2020 26020 26450 21425 21350 51,309 +4625.00(+27.65%)
Mar 06, 2020 18340 19155 16390 16725 99,994 +2370.00(+16.51%)
Mar 05, 2020 13195 15090 12795 14355 59,140 +2730.00(+23.48%)
Mar 04, 2020 11850 12555 11350 11625 55,962 -1120.00(-8.79%)
Mar 03, 2020 10865 13135 10180 12745 130,421 +1900.00(+17.52%)
Mar 02, 2020 11095 12050 10800 10845 99,390 -615.00(-5.37%)
Feb 28, 2020 12710 13085 11050 11460 111,895 +605.00(+5.57%)
Feb 27, 2020 9900 10855 9540 10855 154,596 +2145.00(+24.63%)
Feb 26, 2020 8585 9215 8130 8710 100,665 -260.00(-2.90%)
Feb 25, 2020 7465 9350 7405 8970 121,241 +1110.00(+14.12%)
Feb 24, 2020 7560 7925 7065 7860 105,838 +1690.00(+27.39%)
Feb 21, 2020 5910 6400 5835 6170 71,880 +440.00(+7.68%)
Feb 20, 2020 5395 5915 5330 5730 59,193 +370.00(+6.90%)
Feb 19, 2020 5320 5420 5275 5360 17,532 -120.00(-2.19%)
Feb 18, 2020 5470 5640 5375 5480 31,281 +135.00(+2.53%)
Feb 14, 2020 5365 5518 5320 5345 25,983 -105.00(-1.93%)
Feb 13, 2020 5550 5600 5350 5450 29,940 +155.00(+2.93%)
Feb 12, 2020 5545 5600 5265 5295 32,381 -430.00(-7.51%)
Feb 11, 2020 5560 5740 5515 5725 26,268 +10.00(+0.17%)
Feb 10, 2020 5930 5940 5665 5715 20,831 -95.00(-1.64%)
Feb 07, 2020 5900 6040 5730 5810 37,172 +115.00(+2.02%)
Feb 06, 2020 5695 5865 5645 5695 23,703 -100.00(-1.73%)
Feb 05, 2020 5820 6090 5775 5795 24,631 -360.00(-5.85%)
Feb 04, 2020 6235 6275 6010 6155 35,076 -545.00(-8.13%)
Feb 03, 2020 6775 6920 6415 6700 41,563 -350.00(-4.96%)
Jan 31, 2020 6275 7345 6235 7050 92,878 +1000.00(+16.53%)
Jan 30, 2020 6565 6760 6045 6050 69,078 -150.00(-2.42%)
Jan 29, 2020 6020 6350 5940 6200 35,665 +10.00(+0.16%)
Jan 28, 2020 6530 6595 6135 6190 48,869 -585.00(-8.63%)
Jan 27, 2020 6615 6775 6395 6775 83,044 +915.00(+15.61%)
Jan 24, 2020 5275 6030 5245 5860 78,190 +480.00(+8.92%)
Jan 23, 2020 5545 5690 5375 5380 34,800 -35.00(-0.65%)
Jan 22, 2020 5225 5430 5220 5415 27,701 +45.00(+0.84%)
Jan 21, 2020 5410 5420 5200 5370 32,789 +60.00(+1.13%)
Jan 17, 2020 5280 5455 5270 5310 25,898 +20.00(+0.38%)
Jan 16, 2020 5365 5380 5260 5290 24,828 -195.00(-3.56%)
Jan 15, 2020 5505 5535 5420 5485 27,581 -30.00(-0.54%)
Jan 14, 2020 5580 5655 5430 5515 37,860 -50.00(-0.90%)
Jan 13, 2020 5700 5780 5555 5565 21,196 -230.00(-3.97%)
Jan 10, 2020 5815 5892 5695 5795 31,579 -45.00(-0.77%)
Jan 09, 2020 5935 6040 5830 5840 26,507 -345.00(-5.58%)
Jan 08, 2020 6275 6345 5930 6185 41,867 -180.00(-2.83%)
Jan 07, 2020 6455 6575 6260 6365 24,133 -105.00(-1.62%)
Jan 06, 2020 6825 6855 6400 6470 25,293 -35.00(-0.54%)
Jan 03, 2020 6775 6807 6325 6505 46,229 +440.00(+7.25%)
Jan 02, 2020 6180 6385 6045 6065 24,049 -380.00(-5.90%)
Dec 31, 2019 6985 7045 6408 6445 28,163 -425.00(-6.19%)
Dec 30, 2019 6595 6990 6585 6870 30,368 +355.00(+5.45%)
Dec 27, 2019 6280 6615 6270 6515 21,290 +195.00(+3.09%)
Dec 26, 2019 6255 6340 6250 6320 11,440 -20.00(-0.32%)
Dec 24, 2019 6390 6440 6310 6340 7,285 -100.00(-1.55%)
Dec 23, 2019 6360 6455 6355 6440 9,770 +40.00(+0.62%)
Dec 20, 2019 6245 6400 6220 6400 25,073 +110.00(+1.75%)
Dec 19, 2019 6495 6535 6280 6290 20,949 -255.00(-3.90%)
Dec 18, 2019 6315 6545 6295 6545 24,860 +115.00(+1.79%)
Dec 17, 2019 6400 6555 6360 6430 23,764 -80.00(-1.23%)
Dec 16, 2019 6415 6515 6305 6510 28,646 -225.00(-3.34%)
Dec 13, 2019 7280 7395 6710 6735 57,258 -490.00(-6.78%)
Dec 12, 2019 7830 7910 7165 7225 47,020 -640.00(-8.14%)
Dec 11, 2019 8025 8100 7790 7865 20,825 -270.00(-3.32%)
Dec 10, 2019 8080 8385 7900 8135 33,046 +15.00(+0.18%)
Dec 09, 2019 7610 8135 7535 8120 24,586 +560.00(+7.41%)
Dec 06, 2019 7500 7705 7445 7560 23,821 -375.00(-4.73%)
Dec 05, 2019 7930 8335 7920 7935 33,339 -185.00(-2.28%)
Dec 04, 2019 8310 8410 7960 8120 34,515 -595.00(-6.83%)
Dec 03, 2019 8915 9150 8660 8715 81,002 +780.00(+9.83%)
Dec 02, 2019 7385 8165 7380 7935 48,638 +515.00(+6.94%)
Nov 29, 2019 7310 7440 7265 7420 15,002 +210.00(+2.91%)
Nov 27, 2019 7185 7228 7150 7210 19,584 -60.00(-0.83%)
Nov 26, 2019 7345 7410 7215 7270 22,597 -115.00(-1.56%)
Nov 25, 2019 7675 7680 7385 7385 23,856 -550.00(-6.93%)
Nov 22, 2019 8120 8253 7935 7935 22,906 -385.00(-4.63%)
Nov 21, 2019 8195 8555 8170 8320 24,533 +50.00(+0.60%)
Nov 20, 2019 8190 8735 8035 8270 52,717 +110.00(+1.35%)
Nov 19, 2019 7950 8225 7925 8160 34,089 +120.00(+1.49%)
Nov 18, 2019 8050 8170 7950 8040 22,238 -20.00(-0.25%)
Nov 15, 2019 8400 8455 8045 8060 28,315 -560.00(-6.50%)
Nov 14, 2019 8825 8955 8610 8620 23,566 -180.00(-2.05%)
Nov 13, 2019 8855 8925 8670 8800 35,059 +65.00(+0.74%)
Nov 12, 2019 8775 8845 8610 8735 21,417 -155.00(-1.74%)
Nov 11, 2019 9210 9240 8750 8890 19,611 -35.00(-0.39%)
Nov 08, 2019 9285 9395 8918 8925 27,194 -295.00(-3.20%)
Nov 07, 2019 9075 9325 9050 9220 24,340 -120.00(-1.28%)
Nov 06, 2019 9390 9640 9310 9340 23,801 -50.00(-0.53%)
Nov 05, 2019 9210 9425 9160 9390 19,890 +255.00(+2.79%)
Nov 04, 2019 8895 9230 8865 9135 22,090 +35.00(+0.38%)
Nov 01, 2019 9310 9395 9072 9100 27,207 -650.00(-6.67%)
Oct 31, 2019 9695 10075 9605 9750 29,991 +190.00(+1.99%)
Oct 30, 2019 9910 10280 9520 9560 31,160 -355.00(-3.58%)
Oct 29, 2019 10075 10150 9815 9915 21,583 -10.00(-0.10%)
Oct 28, 2019 9710 9975 9680 9925 16,854 +140.00(+1.43%)
Oct 25, 2019 10375 10390 9772 9785 23,488 -490.00(-4.77%)
Oct 24, 2019 10355 10660 10265 10275 19,209 -245.00(-2.33%)
Oct 23, 2019 10810 10830 10500 10520 18,737 -180.00(-1.68%)
Oct 22, 2019 10360 10720 10265 10700 19,197 +240.00(+2.29%)
Oct 21, 2019 10705 10760 10450 10460 17,350 -430.00(-3.95%)
Oct 18, 2019 11000 11300 10745 10890 33,582 -40.00(-0.37%)
Oct 17, 2019 10800 11040 10685 10930 26,269 -100.00(-0.91%)
Oct 16, 2019 11200 11385 11000 11030 26,070 -210.00(-1.87%)
Oct 15, 2019 11345 11365 10995 11240 38,094 -480.00(-4.10%)
Oct 14, 2019 12385 12385 11700 11720 22,662 -585.00(-4.75%)
Oct 11, 2019 12840 12965 12000 12305 60,517 -1225.00(-9.05%)
Oct 10, 2019 14220 14285 13415 13530 34,524 -680.00(-4.79%)
Oct 09, 2019 14345 14670 13760 14210 37,648 -825.00(-5.49%)
Oct 08, 2019 14170 15045 13935 15035 54,004 +1610.00(+11.99%)
Oct 07, 2019 13545 13720 12970 13425 29,510 +200.00(+1.51%)
Oct 04, 2019 14235 14250 13200 13225 31,942 -1180.00(-8.19%)
Oct 03, 2019 15190 15835 14390 14405 47,578 -885.00(-5.79%)
Oct 02, 2019 14445 15535 14445 15290 68,623 +1480.00(+10.72%)
Oct 01, 2019 12565 13880 12455 13810 51,405 +790.00(+6.07%)
Sep 30, 2019 13425 13430 12810 13020 20,463 -585.00(-4.30%)
Sep 27, 2019 12835 14165 12750 13605 50,629 +505.00(+3.85%)
Sep 26, 2019 12915 13465 12875 13100 29,050 +185.00(+1.43%)
Sep 25, 2019 13435 14070 12755 12915 33,970 -475.00(-3.55%)
Sep 24, 2019 12045 13540 12005 13390 55,058 +870.00(+6.95%)
Sep 23, 2019 12715 12810 12215 12520 22,088 -150.00(-1.18%)
Sep 20, 2019 11620 12840 11540 12670 35,141 +865.00(+7.33%)
Sep 19, 2019 11915 11920 11510 11805 28,485 -300.00(-2.48%)
Sep 18, 2019 12560 13050 12080 12105 41,544 -625.00(-4.91%)
Sep 17, 2019 12915 13085 12725 12730 15,062 -95.00(-0.74%)
Sep 16, 2019 12910 13035 12500 12825 19,961 +270.00(+2.15%)
Sep 13, 2019 12650 12755 12355 12555 32,381 -270.00(-2.11%)
Sep 12, 2019 12955 13225 12640 12825 25,195 -480.00(-3.61%)
Sep 11, 2019 13650 13705 13205 13305 26,785 -345.00(-2.53%)
Sep 10, 2019 14035 14305 13610 13650 32,806 -65.00(-0.47%)
Sep 09, 2019 13545 14265 13500 13715 33,296 -190.00(-1.37%)
Sep 06, 2019 14285 14435 13825 13905 27,341 -670.00(-4.60%)
Sep 05, 2019 14880 14910 14295 14575 24,970 -865.00(-5.60%)
Sep 04, 2019 15995 16450 15415 15440 20,006 -1585.00(-9.31%)
Sep 03, 2019 16780 17230 16390 17025 28,862 +1150.00(+7.24%)
Aug 30, 2019 15350 16495 15340 15875 25,556 +40.00(+0.25%)
Aug 29, 2019 16115 16350 15565 15835 23,362 -1045.00(-6.19%)
Aug 28, 2019 18030 18465 16850 16880 24,550 -555.00(-3.18%)
Aug 27, 2019 16530 18125 16460 17435 30,591 +435.00(+2.56%)
Aug 26, 2019 16445 17750 16415 17000 25,977 -660.00(-3.74%)
Aug 23, 2019 15630 18145 14680 17660 70,781 +2775.00(+18.64%)
Aug 22, 2019 14435 15520 14340 14885 26,459 +335.00(+2.30%)
Aug 21, 2019 14745 14940 14500 14550 21,909 -1200.00(-7.62%)
Aug 20, 2019 15320 15875 15190 15750 19,303 +560.00(+3.69%)
Aug 19, 2019 15990 16085 15090 15190 23,805 -1880.00(-11.01%)
Aug 16, 2019 18070 18070 16975 17070 21,714 -1545.00(-8.30%)
Aug 15, 2019 18575 19835 18305 18615 35,449 -675.00(-3.50%)
Aug 14, 2019 17645 19330 17140 19290 45,319 +3295.00(+20.60%)
Aug 13, 2019 18365 18460 15975 15995 28,870 -2000.00(-11.11%)
Aug 12, 2019 16670 18090 16530 17995 26,669 +1760.00(+10.84%)
Aug 09, 2019 15805 16715 15570 16235 34,428 +835.00(+5.42%)
Aug 08, 2019 16395 16720 15290 15400 30,100 -1515.00(-8.96%)
Aug 07, 2019 18580 19195 16775 16915 52,876 +165.00(+0.99%)
Aug 06, 2019 17455 18830 16750 16750 50,802 -1755.00(-9.48%)
Aug 05, 2019 16975 18815 16750 18505 63,333 +3205.00(+20.95%)
Aug 02, 2019 15110 16210 14955 15300 58,629 +240.00(+1.59%)
Aug 01, 2019 13505 15710 12605 15060 84,248 +1565.00(+11.60%)
Jul 31, 2019 12445 14145 12115 13495 48,318 +1030.00(+8.26%)
Jul 30, 2019 12405 12560 12130 12465 22,947 +450.00(+3.75%)
Jul 29, 2019 11885 12185 11850 12015 16,856 +125.00(+1.05%)
Jul 26, 2019 12040 12050 11744 11890 14,709 -430.00(-3.49%)
Jul 25, 2019 11950 12675 11935 12320 25,095 +505.00(+4.27%)
Jul 24, 2019 12485 12495 11715 11815 18,494 -480.00(-3.90%)
Jul 23, 2019 12640 12935 12265 12295 16,956 -705.00(-5.42%)
Jul 22, 2019 13335 13455 12830 13000 17,080 -375.00(-2.80%)
Jul 19, 2019 12820 13415 12715 13375 22,933 +195.00(+1.48%)
Jul 18, 2019 13375 13665 12820 13180 20,250 -150.00(-1.13%)
Jul 17, 2019 12715 13330 12595 13330 21,549 +420.00(+3.25%)
Jul 16, 2019 12730 13000 12475 12910 20,511 +75.00(+0.58%)
Jul 15, 2019 12800 13015 12720 12835 12,762 -45.00(-0.35%)
Jul 12, 2019 13085 13230 12850 12880 14,044 -345.00(-2.61%)
Jul 11, 2019 13300 13590 13090 13225 20,731 -330.00(-2.43%)
Jul 10, 2019 13885 13935 13505 13555 17,497 -655.00(-4.61%)
Jul 09, 2019 14720 14750 14135 14210 11,335 +45.00(+0.32%)
Jul 08, 2019 14080 14345 13860 14165 16,163 +590.00(+4.35%)
Jul 05, 2019 13965 14545 13515 13575 18,526 +75.00(+0.56%)
Jul 03, 2019 13715 13845 13460 13500 7,803 -150.00(-1.10%)
Jul 02, 2019 14465 14505 13615 13650 17,560 -805.00(-5.57%)
Jul 01, 2019 14460 14915 14350 14455 18,295 -1290.00(-8.19%)
Jun 28, 2019 15885 16027 15630 15745 10,684 -350.00(-2.17%)
Jun 27, 2019 16325 16490 15940 16095 12,320 -400.00(-2.42%)
Jun 26, 2019 16250 16720 16115 16495 13,095 -240.00(-1.43%)
Jun 25, 2019 16130 16845 16120 16735 18,133 +670.00(+4.17%)
Jun 24, 2019 16105 16250 15910 16065 9,831 -260.00(-1.59%)
Jun 21, 2019 15990 16440 15676 16325 12,990 +510.00(+3.22%)
Jun 20, 2019 15285 16500 15115 15815 20,670 +295.00(+1.90%)
Jun 19, 2019 16330 16625 15665 15520 20,795 -1035.00(-6.25%)
Jun 18, 2019 16370 16685 16105 16555 14,703 -195.00(-1.16%)
Jun 17, 2019 16990 17055 16615 16750 8,667 -290.00(-1.70%)
Jun 14, 2019 17455 17700 16975 17040 11,428 -240.00(-1.39%)
Jun 13, 2019 17150 17560 17015 17280 11,438 -135.00(-0.78%)
Jun 12, 2019 17770 17945 17350 17415 12,856 -115.00(-0.66%)
Jun 11, 2019 17060 17940 17005 17530 14,711 +5.00(+0.03%)
Jun 10, 2019 17375 17875 17295 17525 11,814 -190.00(-1.07%)
Jun 07, 2019 17440 17814 17285 17715 15,102 +170.00(+0.97%)
Jun 06, 2019 17940 18185 17440 17545 15,523 -520.00(-2.88%)
Jun 05, 2019 18415 18940 17970 18065 17,812 -625.00(-3.34%)
Jun 04, 2019 19450 19845 18625 18690 19,712 -1590.00(-7.84%)
Jun 03, 2019 19970 21010 19440 20280 28,137 +210.00(+1.05%)
May 31, 2019 20310 20485 19535 20070 28,088 +1165.00(+6.16%)
May 30, 2019 18815 19515 18505 18905 17,701 -500.00(-2.58%)
May 29, 2019 19520 19995 18990 19405 26,198 +495.00(+2.62%)
May 28, 2019 17895 18915 17485 18910 17,890 +790.00(+4.36%)
May 24, 2019 17900 18490 17620 18120 17,880 -555.00(-2.97%)
May 23, 2019 17990 19145 17975 18675 36,110 +1680.00(+9.89%)
May 22, 2019 17375 17445 16760 16995 16,802 -310.00(-1.79%)
May 21, 2019 17765 17800 17185 17305 19,888 -1380.00(-7.39%)
May 20, 2019 19010 19515 18165 18685 33,037 +415.00(+2.27%)
May 17, 2019 18980 18990 17560 18270 38,100 +305.00(+1.70%)
May 16, 2019 18900 18900 17685 17965 20,497 -1165.00(-6.09%)
May 15, 2019 21275 21465 19025 19130 20,437 -1270.00(-6.23%)
May 14, 2019 20990 21200 19965 20400 23,997 -1725.00(-7.80%)
May 13, 2019 21590 22400 20680 22125 37,896 +3905.00(+21.43%)
May 10, 2019 20845 21595 18180 18220 38,309 -2345.00(-11.40%)
May 09, 2019 22335 23270 20425 20565 45,631 -80.00(-0.39%)
May 08, 2019 20920 21520 19585 20645 36,383 +220.00(+1.08%)
May 07, 2019 18435 21940 18205 20425 73,472 +3485.00(+20.57%)
May 06, 2019 18000 18235 16790 16940 36,622 +1270.00(+8.10%)
May 03, 2019 16195 16240 15535 15670 16,591 -1185.00(-7.03%)
May 02, 2019 16565 17850 16440 16855 31,749 +60.00(+0.36%)
May 01, 2019 15660 16815 15515 16795 17,652 +900.00(+5.66%)
Apr 30, 2019 15850 16590 15755 15895 15,355 -15.00(-0.09%)
Apr 29, 2019 15725 15940 15505 15910 8,644 +370.00(+2.38%)
Apr 26, 2019 16155 16530 15540 15540 15,076 -810.00(-4.95%)
Apr 25, 2019 16185 17095 15905 16350 21,082 +450.00(+2.83%)
Apr 24, 2019 15375 15930 15335 15900 14,655 +525.00(+3.41%)
Apr 23, 2019 15410 15530 15190 15375 10,449 -165.00(-1.06%)
Apr 22, 2019 16050 16220 15525 15540 10,994 -240.00(-1.52%)
Apr 18, 2019 16120 16560 15740 15780 17,015 -355.00(-2.20%)
Apr 17, 2019 15570 16580 15560 16135 17,416 +145.00(+0.91%)
Apr 16, 2019 16025 16165 15725 15990 13,584 -175.00(-1.08%)
Apr 15, 2019 16100 17150 16075 16165 16,021 -320.00(-1.94%)
Apr 12, 2019 17135 17200 16415 16485 18,095 -1215.00(-6.86%)
Apr 11, 2019 17880 18070 17630 17700 13,786 -570.00(-3.12%)
Apr 10, 2019 18770 19000 18215 18270 13,847 -765.00(-4.02%)
Apr 09, 2019 18485 19205 18290 19035 19,269 +950.00(+5.25%)
Apr 08, 2019 18310 18485 18025 18085 12,555 -130.00(-0.71%)
Apr 05, 2019 18465 18635 18200 18215 15,050 -600.00(-3.19%)
Apr 04, 2019 18905 19285 18600 18815 16,887 -240.00(-1.26%)
Apr 03, 2019 18390 19480 18340 19055 17,327 +195.00(+1.03%)
Apr 02, 2019 19025 19190 18755 18860 11,533 -65.00(-0.34%)
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.