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: 8:00 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 (%)
Mar 31, 2023 231.00 233.50 226.50 232.50 765,701 +0.50(+0.22%)
Mar 30, 2023 231.00 245.00 230.00 232.00 911,214 -0.50(-0.22%)
Mar 29, 2023 235.50 240.00 231.00 232.50 816,465 -13.50(-5.49%)
Mar 28, 2023 256.00 258.50 245.00 246.00 1,053,664 -8.50(-3.34%)
Mar 27, 2023 262.00 268.00 252.50 254.50 1,146,826 -16.50(-6.09%)
Mar 24, 2023 300.00 318.00 270.00 271.00 2,181,642 -16.00(-5.57%)
Mar 23, 2023 262.50 294.50 249.50 287.00 1,894,936 +13.50(+4.94%)
Mar 22, 2023 260.00 277.00 247.50 273.50 1,755,100 +10.50(+3.99%)
Mar 21, 2023 279.00 280.25 261.50 263.00 1,433,155 -38.00(-12.62%)
Mar 20, 2023 325.00 332.00 299.50 301.00 1,364,866 -20.00(-6.23%)
Mar 17, 2023 293.00 331.00 285.00 321.00 1,914,110 +41.50(+14.85%)
Mar 16, 2023 337.50 340.50 278.00 279.50 1,642,744 -42.00(-13.06%)
Mar 15, 2023 326.50 364.50 312.50 321.50 3,240,063 +33.00(+11.44%)
Mar 14, 2023 282.50 305.00 264.00 288.50 1,644,026 -27.50(-8.70%)
Mar 13, 2023 348.50 360.00 305.50 316.00 3,089,071 +15.50(+5.16%)
Mar 10, 2023 262.50 341.50 261.00 300.50 4,200,358 +41.50(+16.02%)
Mar 09, 2023 221.00 261.00 218.50 259.00 1,641,558 +34.50(+15.37%)
Mar 08, 2023 231.50 233.00 222.50 224.50 568,308 -5.50(-2.39%)
Mar 07, 2023 223.00 232.50 217.50 230.00 954,221 +7.50(+3.37%)
Mar 06, 2023 226.00 227.00 221.00 222.50 588,619 -5.50(-2.41%)
Mar 03, 2023 235.00 236.81 227.00 228.00 771,343 -11.50(-4.80%)
Mar 02, 2023 259.00 260.00 238.50 239.50 701,658 -14.00(-5.52%)
Mar 01, 2023 251.00 261.00 245.00 253.50 841,337 +4.00(+1.60%)
Feb 28, 2023 256.50 257.00 245.00 249.50 499,745 -8.75(-3.39%)
Feb 27, 2023 262.00 262.45 253.50 258.25 662,225 -13.75(-5.06%)
Feb 24, 2023 271.50 282.50 269.50 272.00 1,192,146 +13.50(+5.22%)
Feb 23, 2023 262.50 276.00 255.00 258.50 880,599 -13.50(-4.96%)
Feb 22, 2023 285.00 290.50 269.00 272.00 1,011,063 -11.50(-4.06%)
Feb 21, 2023 273.00 287.00 267.50 283.50 1,091,170 +27.50(+10.74%)
Feb 17, 2023 260.50 270.00 254.00 256.00 994,153 +2.00(+0.79%)
Feb 16, 2023 245.50 254.50 237.50 254.00 1,053,434 +18.50(+7.86%)
Feb 15, 2023 245.00 245.00 235.00 235.50 532,922 -6.50(-2.69%)
Feb 14, 2023 251.00 257.00 238.00 242.00 1,033,885 -15.50(-6.02%)
Feb 13, 2023 265.50 267.50 255.50 257.50 494,497 -15.00(-5.50%)
Feb 10, 2023 273.50 282.50 268.50 272.50 924,865 +5.50(+2.06%)
Feb 09, 2023 249.00 268.50 244.50 267.00 901,911 +11.00(+4.30%)
Feb 08, 2023 246.00 262.00 240.50 256.00 924,754 +14.00(+5.79%)
Feb 07, 2023 256.00 257.00 238.00 242.00 963,263 -12.50(-4.91%)
Feb 06, 2023 249.00 255.00 245.50 254.50 642,825 +10.00(+4.09%)
Feb 03, 2023 251.00 257.00 240.00 244.50 1,003,111 +4.00(+1.66%)
Feb 02, 2023 225.50 251.00 222.50 240.50 1,061,221 +7.00(+3.00%)
Feb 01, 2023 244.00 253.00 229.00 233.50 1,144,708 -12.00(-4.89%)
Jan 31, 2023 253.50 255.50 241.50 245.50 629,193 -7.00(-2.77%)
Jan 30, 2023 252.50 260.00 249.50 252.50 757,036 +9.50(+3.91%)
Jan 27, 2023 251.00 251.00 236.50 243.00 816,217 -7.00(-2.80%)
Jan 26, 2023 250.00 258.50 247.50 250.00 783,574 -5.00(-1.96%)
Jan 25, 2023 266.50 278.50 253.50 255.00 946,860 +0.00(+0.00%)
Jan 24, 2023 273.00 273.50 253.00 255.00 773,112 -15.50(-5.73%)
Jan 23, 2023 273.00 276.00 267.50 270.50 573,578 -4.00(-1.46%)
Jan 20, 2023 285.00 290.50 271.50 274.50 591,919 -13.50(-4.69%)
Jan 19, 2023 297.50 303.00 282.50 288.00 923,108 +1.00(+0.35%)
Jan 18, 2023 267.50 289.50 265.50 287.00 1,148,324 +14.50(+5.32%)
Jan 17, 2023 275.00 279.00 268.50 272.50 547,197 +3.00(+1.11%)
Jan 13, 2023 282.00 282.00 265.00 269.50 722,617 -9.75(-3.49%)
Jan 12, 2023 292.50 299.50 279.00 279.25 892,772 -23.25(-7.69%)
Jan 11, 2023 297.50 304.00 296.50 302.50 395,666 +2.50(+0.83%)
Jan 10, 2023 322.00 322.00 298.50 300.00 672,267 -20.00(-6.25%)
Jan 09, 2023 314.50 325.00 310.00 320.00 513,732 +3.50(+1.11%)
Jan 06, 2023 319.50 325.50 310.00 316.50 638,039 -13.00(-3.95%)
Jan 05, 2023 330.50 337.00 326.50 329.50 622,058 +4.00(+1.23%)
Jan 04, 2023 335.50 339.50 324.00 325.50 703,686 -14.00(-4.12%)
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.