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 )

25.80 +1.69 (+7.01%)
Official Closing Price Updated: 4:10 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 (%)
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%)
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.