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 )

25.02 +0.91 (+3.77%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 846.50 848.50 817.00 822.00 561,515 +7.00(+0.86%)
Oct 28, 2021 833.00 838.50 811.00 815.00 504,703 -38.50(-4.51%)
Oct 27, 2021 822.50 859.00 795.00 853.50 713,777 +29.00(+3.52%)
Oct 26, 2021 789.50 824.50 746,246 +21.50(+2.68%)
Oct 25, 2021 829.50 853.00 802.00 803.00 445,939 -36.00(-4.29%)
Oct 22, 2021 817.00 869.50 803.50 839.00 800,959 +22.00(+2.69%)
Oct 21, 2021 865.00 871.00 810.50 817.00 508,624 -38.50(-4.50%)
Oct 20, 2021 871.00 874.50 851.50 855.50 443,436 -13.00(-1.50%)
Oct 19, 2021 872.50 884.00 861.20 868.50 430,067 -10.50(-1.19%)
Oct 18, 2021 927.50 931.50 879.00 879.00 431,924 -29.50(-3.25%)
Oct 15, 2021 896.00 913.00 870.50 908.50 587,277 +0.50(+0.06%)
Oct 14, 2021 942.50 948.50 906.50 908.00 642,844 -81.50(-8.24%)
Oct 13, 2021 1010 1041 985.00 989.50 724,122 -29.00(-2.85%)
Oct 12, 2021 1026 1054 1002 1018 583,964 -32.00(-3.05%)
Oct 11, 2021 1044 1052 990.50 1050 648,330 +21.00(+2.04%)
Oct 08, 2021 1040 1056 1018 1030 793,471 -33.00(-3.11%)
Oct 07, 2021 1090 1092 1054 1062 581,797 -59.50(-5.30%)
Oct 06, 2021 1175 1253 1116 1122 1,159,880 -27.50(-2.39%)
Oct 05, 2021 1193 1208 1109 1150 769,020 -59.00(-4.88%)
Oct 04, 2021 1162 1274 1148 1208 1,237,963 +48.00(+4.14%)
Oct 01, 2021 1189 1252 1117 1160 1,082,111 -67.00(-5.46%)
Sep 30, 2021 1178 1260 1136 1228 1,264,454 +1.00(+0.08%)
Sep 29, 2021 1190 1241 1166 1226 1,023,389 +30.00(+2.51%)
Sep 28, 2021 1104 1235 1088 1196 1,763,785 +159.50(+15.38%)
Sep 27, 2021 1031 1052 1009 1037 595,301 +12.50(+1.22%)
Sep 24, 2021 1111 1114 1019 1024 942,033 -49.50(-4.61%)
Sep 23, 2021 1126 1132 1066 1074 961,435 -110.00(-9.29%)
Sep 22, 2021 1244 1268 1144 1184 1,196,587 -109.00(-8.43%)
Sep 21, 2021 1302 1409 1260 1293 1,459,290 -72.50(-5.31%)
Sep 20, 2021 1313 1540 1268 1366 2,087,528 +191.50(+16.31%)
Sep 17, 2021 1078 1179 1066 1174 1,230,565 +105.00(+9.82%)
Sep 16, 2021 1096 1133 1052 1069 848,173 -16.00(-1.47%)
Sep 15, 2021 1122 1158 1074 1085 836,096 -70.00(-6.06%)
Sep 14, 2021 1102 1182 1091 1155 993,006 +26.50(+2.35%)
Sep 13, 2021 1116 1209 1107 1128 1,193,955 -64.50(-5.41%)
Sep 10, 2021 1070 1203 1056 1193 917,970 +62.50(+5.53%)
Sep 09, 2021 1106 1135 1058 1130 818,354 +36.50(+3.34%)
Sep 08, 2021 1125 1154 1090 1094 836,272 +0.50(+0.05%)
Sep 07, 2021 1070 1110 1066 1094 520,619 +31.50(+2.97%)
Sep 03, 2021 1074 1088 1044 1062 526,498 +15.50(+1.48%)
Sep 02, 2021 1032 1078 1030 1046 505,147 -8.00(-0.76%)
Sep 01, 2021 1080 1097 1038 1054 555,121 -36.00(-3.30%)
Aug 31, 2021 1109 1123 1090 1090 467,939 -7.50(-0.68%)
Aug 30, 2021 1098 1119 1088 1098 400,007 -17.50(-1.57%)
Aug 27, 2021 1176 1182 1102 1116 604,491 -91.50(-7.58%)
Aug 26, 2021 1160 1230 1144 1207 965,177 +72.00(+6.34%)
Aug 25, 2021 1170 1177 1130 1135 393,144 -40.00(-3.40%)
Aug 24, 2021 1172 1188 1162 1175 350,622 -5.00(-0.42%)
Aug 23, 2021 1192 1193 1150 1180 364,959 -65.00(-5.22%)
Aug 20, 2021 1370 1381 1228 1245 706,894 -156.50(-11.17%)
Aug 19, 2021 1432 1462 1327 1402 1,429,334 +66.50(+4.98%)
Aug 18, 2021 1237 1353 1210 1335 789,352 +124.00(+10.24%)
Aug 17, 2021 1208 1302 1184 1211 956,636 +54.00(+4.67%)
Aug 16, 2021 1196 1232 1155 1157 551,915 +6.00(+0.52%)
Aug 13, 2021 1128 1160 1118 1151 324,980 +3.50(+0.31%)
Aug 12, 2021 1194 1204 1130 1148 391,775 -39.50(-3.33%)
Aug 11, 2021 1218 1236 1180 1187 480,154 -50.50(-4.08%)
Aug 10, 2021 1248 1262 1216 1238 446,273 -32.50(-2.56%)
Aug 09, 2021 1286 1305 1253 1270 299,347 -19.50(-1.51%)
Aug 06, 2021 1325 1333 1288 1290 431,163 -51.50(-3.84%)
Aug 05, 2021 1372 1374 1339 1341 318,118 -50.50(-3.63%)
Aug 04, 2021 1433 1440 1370 1392 424,758 -4.00(-0.29%)
Aug 03, 2021 1474 1532 1394 1396 606,077 -112.00(-7.43%)
Aug 02, 2021 1400 1518 1392 1508 577,601 +80.50(+5.64%)
Jul 30, 2021 1446 1449 1376 1427 601,852 +52.00(+3.78%)
Jul 29, 2021 1400 1400 1360 1375 377,357 -39.50(-2.79%)
Jul 28, 2021 1448 1511 1378 1414 589,349 -54.50(-3.71%)
Jul 27, 2021 1446 1580 1445 1469 886,605 +67.00(+4.78%)
Jul 26, 2021 1458 1484 1402 1402 371,048 -32.00(-2.23%)
Jul 23, 2021 1397 1441 1392 1434 440,724 -8.00(-0.55%)
Jul 22, 2021 1420 1478 1391 1442 560,074 +34.00(+2.41%)
Jul 21, 2021 1502 1510 1402 1408 413,984 -147.00(-9.45%)
Jul 20, 2021 1758 1804 1520 1555 641,237 -227.50(-12.76%)
Jul 19, 2021 1594 1937 1574 1782 1,459,323 +314.50(+21.42%)
Jul 16, 2021 1338 1472 1325 1468 595,213 +83.50(+6.03%)
Jul 15, 2021 1404 1430 1370 1384 676,581 +31.00(+2.29%)
Jul 14, 2021 1350 1427 1335 1354 595,778 -48.00(-3.42%)
Jul 13, 2021 1378 1409 1332 1402 480,093 +23.50(+1.71%)
Jul 12, 2021 1395 1405 1361 1378 199,696 -20.00(-1.43%)
Jul 09, 2021 1474 1490 1378 1398 411,891 -146.50(-9.49%)
Jul 08, 2021 1592 1612 1508 1544 871,177 +136.50(+9.69%)
Jul 07, 2021 1382 1478 1377 1408 391,544 +6.00(+0.43%)
Jul 06, 2021 1339 1464 1338 1402 490,207 +45.50(+3.35%)
Jul 02, 2021 1314 1370 1298 1356 285,668 -7.50(-0.55%)
Jul 01, 2021 1372 1393 1358 1364 234,229 -35.00(-2.50%)
Jun 30, 2021 1434 1448 1380 1399 233,812 -18.00(-1.27%)
Jun 29, 2021 1361 1424 1357 1417 264,985 +41.50(+3.02%)
Jun 28, 2021 1361 1408 1353 1376 234,511 -1.50(-0.11%)
Jun 25, 2021 1405 1428 1376 1377 283,554 -33.50(-2.38%)
Jun 24, 2021 1400 1426 1394 1410 288,828 -47.50(-3.26%)
Jun 23, 2021 1470 1480 1434 1458 340,040 -42.00(-2.80%)
Jun 22, 2021 1642 1650 1500 1500 300,440 -123.00(-7.58%)
Jun 21, 2021 1698 1775 1584 1623 383,386 -171.50(-9.56%)
Jun 18, 2021 1693 1806 1628 1794 838,804 +208.50(+13.15%)
Jun 17, 2021 1602 1634 1500 1586 492,860 -11.00(-0.69%)
Jun 16, 2021 1545 1658 1502 1597 571,184 +22.00(+1.40%)
Jun 15, 2021 1536 1594 1526 1575 262,470 +51.00(+3.35%)
Jun 14, 2021 1498 1568 1491 1524 247,949 +22.00(+1.46%)
Jun 11, 2021 1530 1532 1487 1502 259,892 -73.50(-4.67%)
Jun 10, 2021 1656 1668 1566 1576 333,741 -153.00(-8.85%)
Jun 09, 2021 1656 1741 1653 1728 200,213 +44.50(+2.64%)
Jun 08, 2021 1640 1737 1632 1684 274,447 +30.50(+1.84%)
Jun 07, 2021 1696 1724 1650 1654 197,110 -53.50(-3.13%)
Jun 04, 2021 1760 1760 1690 1707 286,553 -135.00(-7.33%)
Jun 03, 2021 1878 1920 1806 1842 321,560 +43.00(+2.39%)
Jun 02, 2021 1834 1863 1758 1799 271,861 -61.50(-3.31%)
Jun 01, 2021 1735 1872 1724 1860 255,470 +52.50(+2.90%)
May 28, 2021 1738 1811 1724 1808 245,714 +44.50(+2.52%)
May 27, 2021 1870 1872 1746 1764 277,900 -142.50(-7.48%)
May 26, 2021 2002 2012 1889 1906 297,910 -139.00(-6.80%)
May 25, 2021 2035 2100 2020 2045 158,139 +0.00(+0.00%)
May 24, 2021 2135 2135 2015 2045 132,447 -145.00(-6.62%)
May 21, 2021 2185 2245 2145 2190 201,131 -55.00(-2.45%)
May 20, 2021 2340 2395 2205 2245 182,614 -200.00(-8.18%)
May 19, 2021 2515 2780 2415 2445 486,341 +170.00(+7.47%)
May 18, 2021 2190 2295 2115 2275 198,532 +40.00(+1.79%)
May 17, 2021 2190 2365 2135 2235 252,223 +110.00(+5.18%)
May 14, 2021 2390 2390 2105 2125 248,652 -465.00(-17.95%)
May 13, 2021 2770 2770 2495 2590 374,604 -440.00(-14.52%)
May 12, 2021 2535 3155 2520 3030 509,693 +640.00(+26.78%)
May 11, 2021 2345 2475 2235 2390 425,202 +230.00(+10.65%)
May 10, 2021 2015 2160 1965 2160 191,036 +130.00(+6.40%)
May 07, 2021 2210 2220 2010 2030 208,801 -180.00(-8.14%)
May 06, 2021 2240 2375 2200 2210 204,715 -25.00(-1.12%)
May 05, 2021 2260 2340 2170 2235 179,132 -85.00(-3.66%)
May 04, 2021 2280 2500 2255 2320 279,981 +125.00(+5.69%)
May 03, 2021 2235 2270 2180 2195 134,457 -120.00(-5.18%)
Apr 30, 2021 2250 2350 2210 2315 187,739 +130.00(+5.95%)
Apr 29, 2021 2140 2320 2135 2185 188,635 -25.00(-1.13%)
Apr 28, 2021 2210 2250 2175 2210 120,667 -15.00(-0.67%)
Apr 27, 2021 2275 2325 2205 2225 102,540 -60.00(-2.63%)
Apr 26, 2021 2285 2340 2270 2285 90,031 -35.00(-1.51%)
Apr 23, 2021 2425 2445 2245 2320 143,112 -145.00(-5.88%)
Apr 22, 2021 2240 2525 2225 2465 256,319 +210.00(+9.31%)
Apr 21, 2021 2470 2515 2235 2255 127,865 -185.00(-7.58%)
Apr 20, 2021 2415 2570 2385 2440 190,741 +70.00(+2.95%)
Apr 19, 2021 2275 2465 2260 2370 166,100 +130.00(+5.80%)
Apr 16, 2021 2300 2325 2220 2240 85,005 -65.00(-2.82%)
Apr 15, 2021 2335 2350 2285 2305 77,248 -115.00(-4.75%)
Apr 14, 2021 2360 2435 2330 2420 98,609 +75.00(+3.20%)
Apr 13, 2021 2375 2410 2315 2345 81,388 -40.00(-1.68%)
Apr 12, 2021 2450 2525 2370 2385 92,427 -40.00(-1.65%)
Apr 09, 2021 2465 2485 2365 2425 76,425 -5.00(-0.21%)
Apr 08, 2021 2435 2470 2395 2430 88,423 -65.00(-2.61%)
Apr 07, 2021 2590 2600 2475 2495 97,204 -105.00(-4.04%)
Apr 06, 2021 2580 2615 2520 2600 74,549 +30.00(+1.17%)
Apr 05, 2021 2565 2630 2550 2570 109,701 -125.00(-4.64%)
Apr 01, 2021 2765 2790 2660 2695 121,940 -130.00(-4.60%)
Mar 31, 2021 2810 2910 2740 2825 122,235 -30.00(-1.05%)
Mar 30, 2021 3055 3105 2850 2855 120,369 -200.00(-6.55%)
Mar 29, 2021 3055 3185 3005 3055 139,001 +110.00(+3.74%)
Mar 26, 2021 3050 3235 2895 2945 200,616 -195.00(-6.21%)
Mar 25, 2021 3315 3560 3110 3140 231,723 -140.00(-4.27%)
Mar 24, 2021 3140 3295 3045 3280 158,663 +30.00(+0.92%)
Mar 23, 2021 3060 3330 3045 3250 149,982 +225.00(+7.44%)
Mar 22, 2021 3300 3330 2995 3025 129,783 -335.00(-9.97%)
Mar 19, 2021 3530 3675 3335 3360 169,042 -210.00(-5.88%)
Mar 18, 2021 3400 3615 3295 3570 186,449 +280.00(+8.51%)
Mar 17, 2021 3580 3610 3285 3290 163,677 -240.00(-6.80%)
Mar 16, 2021 3515 3535 3370 3530 155,570 +0.00(+0.00%)
Mar 15, 2021 3835 3880 3505 3530 146,982 -340.00(-8.79%)
Mar 12, 2021 4075 4095 3855 3870 124,932 -80.00(-2.03%)
Mar 11, 2021 4025 4035 3925 3950 115,504 -175.00(-4.24%)
Mar 10, 2021 4030 4165 4030 4125 129,065 -75.00(-1.79%)
Mar 09, 2021 4280 4315 4125 4200 159,611 -260.00(-5.83%)
Mar 08, 2021 4365 4520 4225 4460 148,993 +100.00(+2.29%)
Mar 05, 2021 4590 5080 4330 4360 332,608 -515.00(-10.56%)
Mar 04, 2021 4495 5175 4345 4875 407,451 +295.00(+6.44%)
Mar 03, 2021 4255 4585 4200 4580 259,534 +275.00(+6.39%)
Mar 02, 2021 4255 4335 4170 4305 144,024 +45.00(+1.06%)
Mar 01, 2021 4350 4350 4165 4260 157,830 -510.00(-10.69%)
Feb 26, 2021 4800 5400 4605 4770 384,249 -345.00(-6.74%)
Feb 25, 2021 4265 5300 4165 5115 508,089 +975.00(+23.55%)
Feb 24, 2021 4570 4640 4120 4140 190,399 -255.00(-5.80%)
Feb 23, 2021 4725 5075 4385 4395 329,820 -285.00(-6.09%)
Feb 22, 2021 4630 4690 4430 4680 187,442 +275.00(+6.24%)
Feb 19, 2021 4590 4620 4330 4405 215,000 -270.00(-5.78%)
Feb 18, 2021 4825 4910 4595 4675 180,795 +55.00(+1.19%)
Feb 17, 2021 4890 5010 4610 4620 209,839 -160.00(-3.35%)
Feb 16, 2021 4735 4855 4635 4780 167,416 +70.00(+1.49%)
Feb 12, 2021 5020 5045 4685 4710 207,305 -245.00(-4.94%)
Feb 11, 2021 5030 5300 4945 4955 204,836 -170.00(-3.32%)
Feb 10, 2021 4955 5345 4940 5125 252,906 +120.00(+2.40%)
Feb 09, 2021 5070 5125 4910 5005 127,250 +15.00(+0.30%)
Feb 08, 2021 5000 5110 4985 4990 120,516 -35.00(-0.70%)
Feb 05, 2021 5015 5195 5015 5025 131,434 -35.00(-0.69%)
Feb 04, 2021 5235 5250 5055 5060 162,122 -355.00(-6.56%)
Feb 03, 2021 5665 5795 5395 5415 126,577 -445.00(-7.59%)
Feb 02, 2021 6225 6250 5760 5860 131,878 -860.00(-12.80%)
Feb 01, 2021 6820 7445 6555 6720 199,542 -600.00(-8.20%)
Jan 29, 2021 6945 7685 6382 7320 325,682 +600.00(+8.93%)
Jan 28, 2021 6475 6940 6190 6720 207,774 -215.00(-3.10%)
Jan 27, 2021 5700 7075 5685 6935 369,057 +1660.00(+31.47%)
Jan 26, 2021 5275 5345 5130 5275 134,678 -150.00(-2.76%)
Jan 25, 2021 5180 5745 5125 5425 231,783 +330.00(+6.48%)
Jan 22, 2021 5190 5230 5015 5095 125,706 +95.00(+1.90%)
Jan 21, 2021 5070 5195 5000 5000 119,489 -65.00(-1.28%)
Jan 20, 2021 5115 5230 5025 5065 125,502 -145.00(-2.78%)
Jan 19, 2021 5240 5365 5170 5210 110,396 -240.00(-4.40%)
Jan 15, 2021 5355 5635 5250 5450 183,455 +205.00(+3.91%)
Jan 14, 2021 5090 5290 5000 5245 105,547 +85.00(+1.65%)
Jan 13, 2021 5280 5335 5090 5160 113,988 -125.00(-2.37%)
Jan 12, 2021 5370 5615 5255 5285 115,698 -260.00(-4.69%)
Jan 11, 2021 5385 5590 5260 5545 135,162 +440.00(+8.62%)
Jan 08, 2021 5125 5375 5050 5105 151,409 -70.00(-1.35%)
Jan 07, 2021 5310 5355 5170 5175 125,282 -500.00(-8.81%)
Jan 06, 2021 5640 5895 5190 5675 263,800 -60.00(-1.05%)
Jan 05, 2021 6240 6240 5650 5735 141,063 -280.00(-4.66%)
Jan 04, 2021 5320 6285 5310 6015 216,590 +690.00(+12.96%)
Dec 31, 2020 5325 5325 5325 81,575 -25.00(-0.47%)
Dec 30, 2020 5600 5640 5305 5350 81,575 -290.00(-5.14%)
Dec 29, 2020 5240 5800 5230 5640 111,505 +295.00(+5.52%)
Dec 28, 2020 5260 5360 5225 5345 48,096 -35.00(-0.65%)
Dec 24, 2020 5505 5510 5380 5380 40,980 -250.00(-4.44%)
Dec 23, 2020 5800 5815 5465 5630 85,234 -355.00(-5.93%)
Dec 22, 2020 6040 6170 5940 5985 76,661 -140.00(-2.29%)
Dec 21, 2020 6320 6650 5965 6125 169,075 +615.00(+11.16%)
Dec 18, 2020 5405 5735 5400 5510 96,514 +170.00(+3.18%)
Dec 17, 2020 5475 5515 5270 5340 66,842 -115.00(-2.11%)
Dec 16, 2020 5725 5800 5450 5455 60,262 -285.00(-4.97%)
Dec 15, 2020 5950 6060 5725 5740 74,914 -440.00(-7.12%)
Dec 14, 2020 5660 6180 5590 6180 77,913 +210.00(+3.52%)
Dec 11, 2020 5850 6190 5725 5970 125,093 +330.00(+5.85%)
Dec 10, 2020 5630 5700 5415 5640 92,164 +70.00(+1.26%)
Dec 09, 2020 5190 5640 5130 5570 138,332 +285.00(+5.39%)
Dec 08, 2020 5635 5650 5275 5285 65,399 -275.00(-4.95%)
Dec 07, 2020 5610 5660 5535 5560 50,823 +30.00(+0.54%)
Dec 04, 2020 5570 5580 5450 5530 56,373 -145.00(-2.56%)
Dec 03, 2020 5500 5750 5475 5675 56,135 +80.00(+1.43%)
Dec 02, 2020 5660 5665 5420 5595 73,410 -50.00(-0.89%)
Dec 01, 2020 5500 5675 5430 5645 81,919 +70.00(+1.26%)
Nov 30, 2020 5775 6050 5555 5575 88,892 -145.00(-2.53%)
Nov 27, 2020 5595 5790 5525 5720 37,574 +70.00(+1.24%)
Nov 25, 2020 6020 6125 5650 5650 78,933 -345.00(-5.75%)
Nov 24, 2020 5965 6150 5950 5995 64,450 -155.00(-2.52%)
Nov 23, 2020 6145 6340 6000 6150 74,352 -105.00(-1.68%)
Nov 20, 2020 6290 6315 6095 6255 72,107 -45.00(-0.71%)
Nov 19, 2020 6370 6515 6140 6300 69,949 -140.00(-2.17%)
Nov 18, 2020 6035 6480 5940 6440 89,542 +250.00(+4.04%)
Nov 17, 2020 6475 6535 6115 6190 80,969 -110.00(-1.75%)
Nov 16, 2020 6275 6640 6270 6300 64,642 -225.00(-3.45%)
Nov 13, 2020 6830 6830 6365 6525 88,374 -660.00(-9.19%)
Nov 12, 2020 6650 7410 6545 7185 136,506 +655.00(+10.03%)
Nov 11, 2020 6590 6720 6320 6530 68,094 -215.00(-3.19%)
Nov 10, 2020 6815 7200 6725 6745 71,867 -345.00(-4.87%)
Nov 09, 2020 6570 7090 6090 7090 108,619 -245.00(-3.34%)
Nov 06, 2020 8005 8040 7315 7335 106,419 -770.00(-9.50%)
Nov 05, 2020 7945 8265 7825 8105 65,715 -230.00(-2.76%)
Nov 04, 2020 9000 9025 8250 8335 110,000 -1255.00(-13.09%)
Nov 03, 2020 9985 10080 9395 9590 97,608 -850.00(-8.14%)
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.