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 )

20.94 -0.19 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 30, 2019 13425 13430 12810 13020 20,463 -585.00(-4.30%)
Sep 27, 2019 12835 14165 12750 13605 50,629 +505.00(+3.85%)
Sep 26, 2019 12915 13465 12875 13100 29,050 +185.00(+1.43%)
Sep 25, 2019 13435 14070 12755 12915 33,970 -475.00(-3.55%)
Sep 24, 2019 12045 13540 12005 13390 55,058 +870.00(+6.95%)
Sep 23, 2019 12715 12810 12215 12520 22,088 -150.00(-1.18%)
Sep 20, 2019 11620 12840 11540 12670 35,141 +865.00(+7.33%)
Sep 19, 2019 11915 11920 11510 11805 28,485 -300.00(-2.48%)
Sep 18, 2019 12560 13050 12080 12105 41,544 -625.00(-4.91%)
Sep 17, 2019 12915 13085 12725 12730 15,062 -95.00(-0.74%)
Sep 16, 2019 12910 13035 12500 12825 19,961 +270.00(+2.15%)
Sep 13, 2019 12650 12755 12355 12555 32,381 -270.00(-2.11%)
Sep 12, 2019 12955 13225 12640 12825 25,195 -480.00(-3.61%)
Sep 11, 2019 13650 13705 13205 13305 26,785 -345.00(-2.53%)
Sep 10, 2019 14035 14305 13610 13650 32,806 -65.00(-0.47%)
Sep 09, 2019 13545 14265 13500 13715 33,296 -190.00(-1.37%)
Sep 06, 2019 14285 14435 13825 13905 27,341 -670.00(-4.60%)
Sep 05, 2019 14880 14910 14295 14575 24,970 -865.00(-5.60%)
Sep 04, 2019 15995 16450 15415 15440 20,006 -1585.00(-9.31%)
Sep 03, 2019 16780 17230 16390 17025 28,862 +1150.00(+7.24%)
Aug 30, 2019 15350 16495 15340 15875 25,556 +40.00(+0.25%)
Aug 29, 2019 16115 16350 15565 15835 23,362 -1045.00(-6.19%)
Aug 28, 2019 18030 18465 16850 16880 24,550 -555.00(-3.18%)
Aug 27, 2019 16530 18125 16460 17435 30,591 +435.00(+2.56%)
Aug 26, 2019 16445 17750 16415 17000 25,977 -660.00(-3.74%)
Aug 23, 2019 15630 18145 14680 17660 70,781 +2775.00(+18.64%)
Aug 22, 2019 14435 15520 14340 14885 26,459 +335.00(+2.30%)
Aug 21, 2019 14745 14940 14500 14550 21,909 -1200.00(-7.62%)
Aug 20, 2019 15320 15875 15190 15750 19,303 +560.00(+3.69%)
Aug 19, 2019 15990 16085 15090 15190 23,805 -1880.00(-11.01%)
Aug 16, 2019 18070 18070 16975 17070 21,714 -1545.00(-8.30%)
Aug 15, 2019 18575 19835 18305 18615 35,449 -675.00(-3.50%)
Aug 14, 2019 17645 19330 17140 19290 45,319 +3295.00(+20.60%)
Aug 13, 2019 18365 18460 15975 15995 28,870 -2000.00(-11.11%)
Aug 12, 2019 16670 18090 16530 17995 26,669 +1760.00(+10.84%)
Aug 09, 2019 15805 16715 15570 16235 34,428 +835.00(+5.42%)
Aug 08, 2019 16395 16720 15290 15400 30,100 -1515.00(-8.96%)
Aug 07, 2019 18580 19195 16775 16915 52,876 +165.00(+0.99%)
Aug 06, 2019 17455 18830 16750 16750 50,802 -1755.00(-9.48%)
Aug 05, 2019 16975 18815 16750 18505 63,333 +3205.00(+20.95%)
Aug 02, 2019 15110 16210 14955 15300 58,629 +240.00(+1.59%)
Aug 01, 2019 13505 15710 12605 15060 84,248 +1565.00(+11.60%)
Jul 31, 2019 12445 14145 12115 13495 48,318 +1030.00(+8.26%)
Jul 30, 2019 12405 12560 12130 12465 22,947 +450.00(+3.75%)
Jul 29, 2019 11885 12185 11850 12015 16,856 +125.00(+1.05%)
Jul 26, 2019 12040 12050 11744 11890 14,709 -430.00(-3.49%)
Jul 25, 2019 11950 12675 11935 12320 25,095 +505.00(+4.27%)
Jul 24, 2019 12485 12495 11715 11815 18,494 -480.00(-3.90%)
Jul 23, 2019 12640 12935 12265 12295 16,956 -705.00(-5.42%)
Jul 22, 2019 13335 13455 12830 13000 17,080 -375.00(-2.80%)
Jul 19, 2019 12820 13415 12715 13375 22,933 +195.00(+1.48%)
Jul 18, 2019 13375 13665 12820 13180 20,250 -150.00(-1.13%)
Jul 17, 2019 12715 13330 12595 13330 21,549 +420.00(+3.25%)
Jul 16, 2019 12730 13000 12475 12910 20,511 +75.00(+0.58%)
Jul 15, 2019 12800 13015 12720 12835 12,762 -45.00(-0.35%)
Jul 12, 2019 13085 13230 12850 12880 14,044 -345.00(-2.61%)
Jul 11, 2019 13300 13590 13090 13225 20,731 -330.00(-2.43%)
Jul 10, 2019 13885 13935 13505 13555 17,497 -655.00(-4.61%)
Jul 09, 2019 14720 14750 14135 14210 11,335 +45.00(+0.32%)
Jul 08, 2019 14080 14345 13860 14165 16,163 +590.00(+4.35%)
Jul 05, 2019 13965 14545 13515 13575 18,526 +75.00(+0.56%)
Jul 03, 2019 13715 13845 13460 13500 7,803 -150.00(-1.10%)
Jul 02, 2019 14465 14505 13615 13650 17,560 -805.00(-5.57%)
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.