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: 6:30 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 (%)
Jan 31, 2023 253.50 255.50 241.50 245.50 629,193 -7.00(-2.77%)
Jan 30, 2023 252.50 260.00 249.50 252.50 757,036 +9.50(+3.91%)
Jan 27, 2023 251.00 251.00 236.50 243.00 816,217 -7.00(-2.80%)
Jan 26, 2023 250.00 258.50 247.50 250.00 783,574 -5.00(-1.96%)
Jan 25, 2023 266.50 278.50 253.50 255.00 946,860 +0.00(+0.00%)
Jan 24, 2023 273.00 273.50 253.00 255.00 773,112 -15.50(-5.73%)
Jan 23, 2023 273.00 276.00 267.50 270.50 573,578 -4.00(-1.46%)
Jan 20, 2023 285.00 290.50 271.50 274.50 591,919 -13.50(-4.69%)
Jan 19, 2023 297.50 303.00 282.50 288.00 923,108 +1.00(+0.35%)
Jan 18, 2023 267.50 289.50 265.50 287.00 1,148,324 +14.50(+5.32%)
Jan 17, 2023 275.00 279.00 268.50 272.50 547,197 +3.00(+1.11%)
Jan 13, 2023 282.00 282.00 265.00 269.50 722,617 -9.75(-3.49%)
Jan 12, 2023 292.50 299.50 279.00 279.25 892,772 -23.25(-7.69%)
Jan 11, 2023 297.50 304.00 296.50 302.50 395,666 +2.50(+0.83%)
Jan 10, 2023 322.00 322.00 298.50 300.00 672,267 -20.00(-6.25%)
Jan 09, 2023 314.50 325.00 310.00 320.00 513,732 +3.50(+1.11%)
Jan 06, 2023 319.50 325.50 310.00 316.50 638,039 -13.00(-3.95%)
Jan 05, 2023 330.50 337.00 326.50 329.50 622,058 +4.00(+1.23%)
Jan 04, 2023 335.50 339.50 324.00 325.50 703,686 -14.00(-4.12%)
Jan 03, 2023 339.00 357.50 335.10 339.50 610,709 -3.50(-1.02%)
Dec 30, 2022 350.00 355.50 343.00 343.00 627,860 -1.50(-0.44%)
Dec 29, 2022 342.50 345.50 337.50 344.50 516,089 -7.50(-2.13%)
Dec 28, 2022 347.00 353.50 337.75 352.00 658,901 +1.00(+0.28%)
Dec 27, 2022 353.00 362.50 348.00 351.00 553,036 -2.00(-0.57%)
Dec 23, 2022 366.00 371.50 348.00 353.00 662,061 -14.50(-3.95%)
Dec 22, 2022 343.50 391.50 341.00 367.50 1,392,967 +27.00(+7.93%)
Dec 21, 2022 347.50 350.00 337.00 340.50 590,004 -20.00(-5.55%)
Dec 20, 2022 366.00 375.50 353.75 360.50 651,893 -4.50(-1.23%)
Dec 19, 2022 374.50 376.00 355.00 365.00 844,509 -14.00(-3.69%)
Dec 16, 2022 388.50 395.50 371.00 379.00 963,654 +1.50(+0.40%)
Dec 15, 2022 354.50 388.00 350.00 377.50 1,096,023 +33.50(+9.74%)
Dec 14, 2022 361.00 368.25 341.00 344.00 1,025,708 -18.00(-4.97%)
Dec 13, 2022 354.50 384.00 352.50 362.00 949,753 -26.50(-6.82%)
Dec 12, 2022 389.00 392.75 381.00 388.50 451,689 -3.00(-0.77%)
Dec 09, 2022 380.00 392.00 376.00 391.50 623,439 +14.50(+3.85%)
Dec 08, 2022 388.00 395.00 374.00 377.00 553,963 -13.50(-3.46%)
Dec 07, 2022 385.00 394.50 380.00 390.50 669,556 +9.50(+2.49%)
Dec 06, 2022 362.00 386.00 357.00 381.00 749,977 +15.00(+4.10%)
Dec 05, 2022 363.50 375.50 354.50 366.00 774,825 +10.00(+2.81%)
Dec 02, 2022 378.50 378.50 355.00 356.00 741,545 -10.00(-2.73%)
Dec 01, 2022 374.50 386.50 365.00 366.00 694,528 -10.00(-2.66%)
Nov 30, 2022 398.50 409.50 371.50 376.00 879,189 -23.50(-5.88%)
Nov 29, 2022 404.00 411.50 396.50 399.50 504,239 -8.50(-2.08%)
Nov 28, 2022 399.00 412.50 391.00 408.00 553,669 +21.00(+5.43%)
Nov 25, 2022 389.00 391.50 384.00 387.00 251,870 +3.00(+0.78%)
Nov 23, 2022 397.00 400.25 383.00 384.00 614,178 -13.00(-3.27%)
Nov 22, 2022 412.50 413.50 395.50 397.00 481,585 -22.00(-5.25%)
Nov 21, 2022 437.50 438.50 417.00 419.00 492,364 -17.50(-4.01%)
Nov 18, 2022 437.00 450.50 435.00 436.50 600,046 -7.50(-1.69%)
Nov 17, 2022 467.00 467.00 441.50 444.00 543,126 -6.00(-1.33%)
Nov 16, 2022 460.00 463.36 448.50 450.00 565,036 -17.50(-3.74%)
Nov 15, 2022 443.00 488.00 441.50 467.50 1,131,660 +8.00(+1.74%)
Nov 14, 2022 462.00 462.50 441.00 459.50 637,755 -0.50(-0.11%)
Nov 11, 2022 474.00 479.00 459.00 460.00 412,971 -8.50(-1.81%)
Nov 10, 2022 465.00 474.00 451.50 468.50 787,966 -41.00(-8.05%)
Nov 09, 2022 489.50 515.50 488.51 509.50 742,189 +21.50(+4.41%)
Nov 08, 2022 461.50 495.00 460.50 488.00 645,895 +21.00(+4.50%)
Nov 07, 2022 472.00 478.00 460.50 467.00 404,163 -8.50(-1.79%)
Nov 04, 2022 468.50 491.50 455.00 475.50 890,499 -10.00(-2.06%)
Nov 03, 2022 510.00 519.50 478.50 485.50 634,476 -15.00(-3.00%)
Nov 02, 2022 487.50 504.00 500.50 945,950 +18.50(+3.84%)
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.