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: 8:00 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 (%)
Apr 28, 2023 186.50 187.50 177.50 178.00 1,068,612 -10.50(-5.57%)
Apr 27, 2023 192.00 192.50 185.00 188.50 1,135,081 -13.00(-6.45%)
Apr 26, 2023 204.50 208.00 193.00 201.50 1,443,686 -8.00(-3.82%)
Apr 25, 2023 190.50 211.50 188.44 209.50 1,949,953 +22.00(+11.73%)
Apr 24, 2023 188.50 192.00 186.00 187.50 754,379 -1.00(-0.53%)
Apr 21, 2023 191.50 196.50 187.00 188.50 847,270 -5.50(-2.84%)
Apr 20, 2023 193.50 196.00 186.00 194.00 967,203 +6.00(+3.19%)
Apr 19, 2023 191.00 191.50 184.50 188.00 938,010 -0.50(-0.27%)
Apr 18, 2023 189.00 193.00 185.50 188.50 895,112 -2.00(-1.05%)
Apr 17, 2023 197.50 198.00 189.00 190.50 1,086,735 -8.50(-4.27%)
Apr 14, 2023 206.00 208.00 198.50 199.00 1,131,710 -5.00(-2.45%)
Apr 13, 2023 210.00 210.00 202.50 204.00 927,655 -11.50(-5.34%)
Apr 12, 2023 208.00 218.00 206.00 215.50 1,209,124 +1.50(+0.70%)
Apr 11, 2023 213.50 216.00 209.00 214.00 784,506 -3.00(-1.38%)
Apr 10, 2023 224.50 225.50 215.00 217.00 772,451 -3.00(-1.36%)
Apr 06, 2023 229.00 232.00 217.50 220.00 946,854 -6.00(-2.65%)
Apr 05, 2023 231.50 238.00 225.50 226.00 1,074,271 -3.00(-1.31%)
Apr 04, 2023 225.50 239.00 224.00 229.00 1,220,877 +6.00(+2.69%)
Apr 03, 2023 232.50 238.00 222.50 223.00 853,333 -9.50(-4.09%)
Mar 31, 2023 231.00 233.50 226.50 232.50 765,701 +0.50(+0.22%)
Mar 30, 2023 231.00 245.00 230.00 232.00 911,214 -0.50(-0.22%)
Mar 29, 2023 235.50 240.00 231.00 232.50 816,465 -13.50(-5.49%)
Mar 28, 2023 256.00 258.50 245.00 246.00 1,053,664 -8.50(-3.34%)
Mar 27, 2023 262.00 268.00 252.50 254.50 1,146,826 -16.50(-6.09%)
Mar 24, 2023 300.00 318.00 270.00 271.00 2,181,642 -16.00(-5.57%)
Mar 23, 2023 262.50 294.50 249.50 287.00 1,894,936 +13.50(+4.94%)
Mar 22, 2023 260.00 277.00 247.50 273.50 1,755,100 +10.50(+3.99%)
Mar 21, 2023 279.00 280.25 261.50 263.00 1,433,155 -38.00(-12.62%)
Mar 20, 2023 325.00 332.00 299.50 301.00 1,364,866 -20.00(-6.23%)
Mar 17, 2023 293.00 331.00 285.00 321.00 1,914,110 +41.50(+14.85%)
Mar 16, 2023 337.50 340.50 278.00 279.50 1,642,744 -42.00(-13.06%)
Mar 15, 2023 326.50 364.50 312.50 321.50 3,240,063 +33.00(+11.44%)
Mar 14, 2023 282.50 305.00 264.00 288.50 1,644,026 -27.50(-8.70%)
Mar 13, 2023 348.50 360.00 305.50 316.00 3,089,071 +15.50(+5.16%)
Mar 10, 2023 262.50 341.50 261.00 300.50 4,200,358 +41.50(+16.02%)
Mar 09, 2023 221.00 261.00 218.50 259.00 1,641,558 +34.50(+15.37%)
Mar 08, 2023 231.50 233.00 222.50 224.50 568,308 -5.50(-2.39%)
Mar 07, 2023 223.00 232.50 217.50 230.00 954,221 +7.50(+3.37%)
Mar 06, 2023 226.00 227.00 221.00 222.50 588,619 -5.50(-2.41%)
Mar 03, 2023 235.00 236.81 227.00 228.00 771,343 -11.50(-4.80%)
Mar 02, 2023 259.00 260.00 238.50 239.50 701,658 -14.00(-5.52%)
Mar 01, 2023 251.00 261.00 245.00 253.50 841,337 +4.00(+1.60%)
Feb 28, 2023 256.50 257.00 245.00 249.50 499,745 -8.75(-3.39%)
Feb 27, 2023 262.00 262.45 253.50 258.25 662,225 -13.75(-5.06%)
Feb 24, 2023 271.50 282.50 269.50 272.00 1,192,146 +13.50(+5.22%)
Feb 23, 2023 262.50 276.00 255.00 258.50 880,599 -13.50(-4.96%)
Feb 22, 2023 285.00 290.50 269.00 272.00 1,011,063 -11.50(-4.06%)
Feb 21, 2023 273.00 287.00 267.50 283.50 1,091,170 +27.50(+10.74%)
Feb 17, 2023 260.50 270.00 254.00 256.00 994,153 +2.00(+0.79%)
Feb 16, 2023 245.50 254.50 237.50 254.00 1,053,434 +18.50(+7.86%)
Feb 15, 2023 245.00 245.00 235.00 235.50 532,922 -6.50(-2.69%)
Feb 14, 2023 251.00 257.00 238.00 242.00 1,033,885 -15.50(-6.02%)
Feb 13, 2023 265.50 267.50 255.50 257.50 494,497 -15.00(-5.50%)
Feb 10, 2023 273.50 282.50 268.50 272.50 924,865 +5.50(+2.06%)
Feb 09, 2023 249.00 268.50 244.50 267.00 901,911 +11.00(+4.30%)
Feb 08, 2023 246.00 262.00 240.50 256.00 924,754 +14.00(+5.79%)
Feb 07, 2023 256.00 257.00 238.00 242.00 963,263 -12.50(-4.91%)
Feb 06, 2023 249.00 255.00 245.50 254.50 642,825 +10.00(+4.09%)
Feb 03, 2023 251.00 257.00 240.00 244.50 1,003,111 +4.00(+1.66%)
Feb 02, 2023 225.50 251.00 222.50 240.50 1,061,221 +7.00(+3.00%)
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.