Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: UVIX )

5.850 -0.020 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 3.130 3.520 3.070 3.490 24,598,144 +0.12(+3.56%)
Sep 28, 2023 3.740 3.810 3.320 3.370 21,767,908 -0.34(-9.16%)
Sep 27, 2023 3.820 4.190 3.710 3.710 27,816,804 -0.34(-8.40%)
Sep 26, 2023 3.570 4.100 3.490 4.050 27,517,502 +0.63(+18.42%)
Sep 25, 2023 3.580 3.540 3.380 3.420 18,238,092 +0.00(+0.00%)
Sep 22, 2023 3.360 3.450 3.170 3.420 17,940,404 +0.00(+0.00%)
Sep 21, 2023 3.200 3.420 3.090 3.420 28,298,892 +0.47(+15.93%)
Sep 20, 2023 2.660 2.960 2.620 2.950 17,157,648 +0.22(+8.06%)
Sep 19, 2023 2.790 2.910 2.710 2.730 13,771,308 -0.04(-1.44%)
Sep 18, 2023 2.870 2.930 2.690 2.770 15,356,480 -0.04(-1.42%)
Sep 15, 2023 2.670 2.840 2.600 2.810 19,237,108 +0.19(+7.25%)
Sep 14, 2023 2.720 2.730 2.610 2.620 11,351,883 -0.17(-6.09%)
Sep 13, 2023 2.860 2.870 2.750 2.790 12,466,848 -0.11(-3.79%)
Sep 12, 2023 2.930 2.950 2.800 2.900 10,957,782 +0.05(+1.75%)
Sep 11, 2023 2.900 2.990 2.830 2.850 10,590,493 -0.16(-5.32%)
Sep 08, 2023 3.100 3.110 2.910 3.010 13,234,029 -0.13(-4.14%)
Sep 07, 2023 3.340 3.415 3.090 3.140 14,957,436 +0.00(+0.00%)
Sep 06, 2023 3.050 3.280 3.030 3.140 13,909,035 +0.12(+3.97%)
Sep 05, 2023 3.030 3.120 2.940 3.020 10,310,776 +0.03(+1.00%)
Sep 01, 2023 2.990 3.050 2.930 2.990 14,039,493 -0.10(-3.24%)
Aug 31, 2023 3.190 3.220 3.060 3.090 11,244,517 -0.12(-3.74%)
Aug 30, 2023 3.350 3.420 3.190 3.210 12,950,064 -0.23(-6.69%)
Aug 29, 2023 3.610 3.610 3.370 3.440 16,925,052 -0.18(-4.97%)
Aug 28, 2023 3.790 3.820 3.610 3.620 12,489,885 -0.32(-8.12%)
Aug 25, 2023 4.220 4.430 3.880 3.940 20,975,368 -0.38(-8.80%)
Aug 24, 2023 3.900 4.350 3.840 4.320 15,958,967 +0.32(+8.00%)
Aug 23, 2023 4.190 4.200 3.970 4.000 11,082,162 -0.28(-6.54%)
Aug 22, 2023 4.090 4.435 4.070 4.280 9,406,080 +0.03(+0.71%)
Aug 21, 2023 4.390 4.559 4.210 4.250 10,537,007 -0.26(-5.76%)
Aug 18, 2023 5.010 5.075 4.420 4.510 16,074,889 -0.20(-4.25%)
Aug 17, 2023 4.230 4.730 4.160 4.710 15,900,647 +0.36(+8.28%)
Aug 16, 2023 4.180 4.350 3.950 4.350 14,252,461 +0.15(+3.57%)
Aug 15, 2023 3.880 4.260 3.870 4.200 19,521,608 +0.42(+11.11%)
Aug 14, 2023 4.010 4.135 3.740 3.780 10,645,435 -0.11(-2.83%)
Aug 11, 2023 4.400 4.440 3.880 3.890 14,340,852 -0.31(-7.38%)
Aug 10, 2023 3.940 4.470 3.740 4.200 22,105,222 +0.00(+0.00%)
Aug 09, 2023 4.210 4.540 4.010 4.200 19,293,308 -0.10(-2.33%)
Aug 08, 2023 4.480 5.030 4.260 4.300 17,664,184 +0.18(+4.37%)
Aug 07, 2023 4.370 4.478 4.090 4.120 8,285,657 -0.46(-10.04%)
Aug 04, 2023 4.010 4.662 3.850 4.580 17,829,498 +0.27(+6.26%)
Aug 03, 2023 4.560 4.778 4.180 4.310 10,604,365 -0.04(-0.92%)
Aug 02, 2023 4.130 4.540 4.100 4.350 16,506,124 +0.67(+18.21%)
Aug 01, 2023 3.750 3.820 3.660 3.680 7,247,980 +0.08(+2.22%)
Jul 31, 2023 3.640 3.730 3.580 3.600 4,122,839 +0.00(+0.00%)
Jul 28, 2023 3.690 3.865 3.580 3.600 8,305,618 -0.38(-9.55%)
Jul 27, 2023 3.490 4.140 3.470 3.980 15,150,995 +0.35(+9.64%)
Jul 26, 2023 3.900 3.910 3.600 3.630 7,465,309 -0.19(-4.97%)
Jul 25, 2023 3.820 3.855 3.670 3.820 5,586,978 -0.02(-0.52%)
Jul 24, 2023 3.950 3.957 3.760 3.840 5,042,900 -0.13(-3.27%)
Jul 21, 2023 3.980 4.020 3.820 3.970 8,014,737 -0.12(-2.93%)
Jul 20, 2023 4.140 4.220 3.960 4.090 10,000,305 +0.02(+0.49%)
Jul 19, 2023 3.820 4.140 3.810 4.070 6,597,814 +0.14(+3.56%)
Jul 18, 2023 4.040 4.040 3.880 3.930 4,170,291 -0.10(-2.48%)
Jul 17, 2023 4.100 4.100 3.890 4.030 4,860,160 -0.04(-0.98%)
Jul 14, 2023 4.170 4.270 4.010 4.070 7,441,947 -0.07(-1.69%)
Jul 13, 2023 3.980 4.164 3.895 4.140 5,247,879 +0.03(+0.73%)
Jul 12, 2023 4.300 4.335 4.090 4.110 7,018,881 -0.53(-11.42%)
Jul 11, 2023 4.540 4.790 4.480 4.640 6,456,202 -0.09(-1.90%)
Jul 10, 2023 4.780 4.940 4.680 4.730 6,130,077 -0.09(-1.87%)
Jul 07, 2023 5.160 5.160 4.650 4.820 8,763,066 -0.19(-3.79%)
Jul 06, 2023 4.980 5.891 4.945 5.010 17,623,988 +0.45(+9.87%)
Jul 05, 2023 4.570 4.579 4.432 4.560 3,923,505 +0.16(+3.64%)
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.