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 29, 2017 53475 54198 51250 51500 7,422 -2125.00(-3.96%)
Sep 28, 2017 55525 55725 53450 53625 6,385 -1475.00(-2.68%)
Sep 27, 2017 56225 55100 7,646 -800.00(-1.43%)
Sep 26, 2017 56500 57850 55325 55900 8,468 -1225.00(-2.14%)
Sep 25, 2017 57500 60750 55925 57125 14,006 -50.00(-0.09%)
Sep 22, 2017 56450 59225 56375 57175 7,644 +725.00(+1.28%)
Sep 21, 2017 56250 57775 55775 56450 8,049 -75.00(-0.13%)
Sep 20, 2017 56850 60825 55825 56525 11,047 +75.00(+0.13%)
Sep 19, 2017 56300 57875 56175 56450 5,921 +175.00(+0.31%)
Sep 18, 2017 59825 60025 55300 56275 9,507 -5450.00(-8.83%)
Sep 15, 2017 63350 63400 61425 61725 6,418 -2275.00(-3.55%)
Sep 14, 2017 63850 64350 62150 64000 7,246 +1775.00(+2.85%)
Sep 13, 2017 67050 67050 62075 62225 8,481 -4775.00(-7.13%)
Sep 12, 2017 68875 69675 67000 67000 7,156 -3525.00(-5.00%)
Sep 11, 2017 73825 73850 69650 70525 10,011 -9050.00(-11.37%)
Sep 08, 2017 77875 80650 77250 79575 9,476 +3550.00(+4.67%)
Sep 07, 2017 76700 79075 74750 76025 11,257 -600.00(-0.78%)
Sep 06, 2017 77000 80425 76250 76625 11,340 -3625.00(-4.52%)
Sep 05, 2017 77400 86650 74650 80250 22,124 +7900.00(+10.92%)
Sep 01, 2017 71325 72775 70900 72350 6,266 -500.00(-0.69%)
Aug 31, 2017 75900 76325 72400 72850 9,625 -4175.00(-5.42%)
Aug 30, 2017 77575 78900 75975 77025 7,239 -950.00(-1.22%)
Aug 29, 2017 87250 87975 77275 77975 14,855 +1975.00(+2.60%)
Aug 28, 2017 75275 79150 75150 76000 10,595 -1200.00(-1.55%)
Aug 25, 2017 79050 80675 76575 77200 11,832 -4650.00(-5.68%)
Aug 24, 2017 76825 85253 75775 81850 16,225 +4125.00(+5.31%)
Aug 23, 2017 82600 83722 76500 77725 11,842 +1175.00(+1.53%)
Aug 22, 2017 84300 84625 75950 76550 9,265 -13125.00(-14.64%)
Aug 21, 2017 95850 100450 89125 89675 12,206 -7750.00(-7.95%)
Aug 18, 2017 97175 103900 87876 97425 24,127 -5450.00(-5.30%)
Aug 17, 2017 80975 102975 78925 102875 32,139 +25700.00(+33.30%)
Aug 16, 2017 78150 79320 75725 77175 13,525 -900.00(-1.15%)
Aug 15, 2017 75100 81175 75000 78075 9,812 -1150.00(-1.45%)
Aug 14, 2017 90850 90975 78925 79225 10,468 -28500.00(-26.46%)
Aug 11, 2017 103250 114050 96525 107725 20,384 +5400.00(+5.28%)
Aug 10, 2017 84975 103275 84925 102325 27,922 +21575.00(+26.72%)
Aug 09, 2017 80850 85250 77525 80750 17,363 +3975.00(+5.18%)
Aug 08, 2017 72675 78700 70650 76775 13,487 +4175.00(+5.75%)
Aug 07, 2017 74125 74525 72550 72600 4,028 -1875.00(-2.52%)
Aug 04, 2017 74075 74950 72550 74475 7,903 -575.00(-0.77%)
Aug 03, 2017 73475 75625 73250 75050 7,874 +1850.00(+2.53%)
Aug 02, 2017 71725 76000 71550 73200 11,965 +800.00(+1.10%)
Aug 01, 2017 72500 73700 71725 72400 6,259 -2050.00(-2.75%)
Jul 31, 2017 73275 76125 73050 74450 7,536 -1025.00(-1.36%)
Jul 28, 2017 77050 79300 75000 75475 10,494 +1575.00(+2.13%)
Jul 27, 2017 71500 82025 71425 73900 15,542 +1125.00(+1.55%)
Jul 26, 2017 71650 73100 70500 72775 4,487 +175.00(+0.24%)
Jul 25, 2017 71550 73125 71100 72600 4,697 +850.00(+1.18%)
Jul 24, 2017 74100 74225 71300 71750 5,178 -2725.00(-3.66%)
Jul 21, 2017 76775 77350 74425 74475 6,623 -1575.00(-2.07%)
Jul 20, 2017 76250 78875 75850 76050 7,209 -1200.00(-1.55%)
Jul 19, 2017 77625 77975 75725 77250 5,917 -1900.00(-2.40%)
Jul 18, 2017 82950 84450 79025 79150 7,643 -2000.00(-2.46%)
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.