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 (%)
Jul 31, 2023 80.25 81.95 79.25 79.60 1,883,518 -1.15(-1.42%)
Jul 28, 2023 81.25 84.15 79.45 80.75 2,892,374 -5.00(-5.83%)
Jul 27, 2023 77.60 88.45 77.45 85.75 5,132,498 +5.90(+7.39%)
Jul 26, 2023 84.50 84.50 79.50 79.85 2,426,296 -3.25(-3.91%)
Jul 25, 2023 83.40 83.70 80.65 83.10 1,755,172 -0.10(-0.12%)
Jul 24, 2023 85.15 85.25 82.10 83.20 1,937,171 -2.20(-2.58%)
Jul 21, 2023 85.40 86.25 83.00 85.40 1,944,621 -1.75(-2.01%)
Jul 20, 2023 87.90 89.35 85.35 87.15 2,213,642 +0.00(+0.00%)
Jul 19, 2023 83.15 87.85 82.95 87.15 1,830,277 +2.50(+2.95%)
Jul 18, 2023 85.95 86.50 83.80 84.65 1,434,933 -1.70(-1.97%)
Jul 17, 2023 87.05 87.15 84.00 86.35 1,262,852 -0.40(-0.46%)
Jul 14, 2023 88.35 90.05 85.80 86.75 1,645,183 -1.60(-1.81%)
Jul 13, 2023 85.25 88.50 84.05 88.35 1,565,109 +0.75(+0.86%)
Jul 12, 2023 90.60 90.95 87.20 87.60 2,311,251 -8.20(-8.56%)
Jul 11, 2023 94.00 97.85 93.15 95.80 1,679,046 -1.10(-1.14%)
Jul 10, 2023 98.10 100.05 96.25 96.90 1,462,457 -1.40(-1.42%)
Jul 07, 2023 102.80 103.50 95.60 98.30 2,167,514 -3.00(-2.96%)
Jul 06, 2023 100.45 114.75 100.08 101.30 4,427,076 +7.30(+7.77%)
Jul 05, 2023 94.05 94.40 92.00 94.00 961,801 +2.25(+2.45%)
Jul 03, 2023 92.00 93.50 91.30 91.75 393,307 -0.70(-0.76%)
Jun 30, 2023 93.15 94.05 91.20 92.45 1,067,022 -2.75(-2.89%)
Jun 29, 2023 92.80 95.75 92.50 95.20 1,096,717 +3.20(+3.48%)
Jun 28, 2023 96.20 96.60 92.00 92.00 1,218,593 -5.50(-5.64%)
Jun 27, 2023 100.00 100.05 94.45 97.50 1,516,930 -3.75(-3.70%)
Jun 26, 2023 101.90 101.90 98.05 101.25 1,492,898 -0.50(-0.49%)
Jun 23, 2023 103.30 105.25 99.55 101.75 1,449,785 +2.75(+2.78%)
Jun 22, 2023 105.00 105.50 98.50 99.00 514,397 -4.25(-4.12%)
Jun 21, 2023 105.50 106.00 103.00 103.25 639,015 -3.75(-3.50%)
Jun 20, 2023 108.50 110.50 106.50 107.00 594,607 +1.00(+0.94%)
Jun 16, 2023 112.50 113.50 106.00 106.00 671,460 -6.50(-5.78%)
Jun 15, 2023 107.50 112.50 106.50 112.50 586,206 +4.00(+3.69%)
Jun 14, 2023 113.00 113.00 108.00 108.50 884,689 -4.50(-3.98%)
Jun 13, 2023 112.00 114.50 110.50 113.00 634,557 -1.00(-0.88%)
Jun 12, 2023 113.50 116.00 112.50 114.00 507,701 +1.50(+1.33%)
Jun 09, 2023 111.50 115.50 110.50 112.50 617,546 +0.50(+0.45%)
Jun 08, 2023 117.50 118.00 110.00 112.00 704,144 -4.50(-3.86%)
Jun 07, 2023 116.00 119.50 115.50 116.50 698,269 +1.00(+0.87%)
Jun 06, 2023 126.00 126.50 115.00 115.50 984,814 -11.00(-8.70%)
Jun 05, 2023 130.50 132.00 126.50 126.50 629,868 -4.00(-3.07%)
Jun 02, 2023 134.00 135.50 128.50 130.50 1,020,586 -9.00(-6.45%)
Jun 01, 2023 149.00 150.00 139.00 139.50 1,031,504 -13.00(-8.52%)
May 31, 2023 156.00 159.00 150.00 152.50 638,658 -1.00(-0.65%)
May 30, 2023 151.00 161.50 150.00 153.50 894,734 -6.00(-3.76%)
May 26, 2023 165.00 165.00 154.00 159.50 931,057 -10.50(-6.18%)
May 25, 2023 168.50 175.00 167.00 170.00 764,179 -6.50(-3.68%)
May 24, 2023 173.00 179.00 172.00 176.50 1,606,385 +10.50(+6.33%)
May 23, 2023 165.50 170.00 159.00 166.00 1,233,975 +4.00(+2.47%)
May 22, 2023 162.00 167.50 157.50 162.00 757,422 +0.50(+0.31%)
May 19, 2023 154.00 167.00 152.50 161.50 1,402,882 +5.50(+3.53%)
May 18, 2023 164.50 166.00 155.50 156.00 972,333 -10.00(-6.02%)
May 17, 2023 168.00 171.50 164.50 166.00 1,276,582 -8.50(-4.87%)
May 16, 2023 170.00 174.50 167.00 174.50 819,917 +7.00(+4.18%)
May 15, 2023 171.50 175.00 166.50 167.50 911,693 -6.50(-3.74%)
May 12, 2023 171.50 180.00 169.50 174.00 1,179,850 +0.00(+0.00%)
May 11, 2023 180.00 185.50 173.00 174.00 1,020,581 -3.00(-1.69%)
May 10, 2023 175.50 188.50 172.50 177.00 1,354,320 -6.50(-3.54%)
May 09, 2023 183.50 186.00 181.00 183.50 643,374 +5.00(+2.80%)
May 08, 2023 181.50 185.50 178.50 178.50 733,898 -5.00(-2.72%)
May 05, 2023 194.50 195.50 181.50 183.50 933,610 -23.00(-11.14%)
May 04, 2023 200.00 215.50 196.75 206.50 2,016,625 +14.00(+7.27%)
May 03, 2023 187.00 194.00 178.50 192.50 1,546,085 +8.00(+4.34%)
May 02, 2023 177.50 202.50 177.50 184.50 2,528,315 +11.50(+6.65%)
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.