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 )

30.94 +3.21 (+11.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 30, 2018 27520 27700 25825 26115 7,415 -1160.00(-4.25%)
Nov 29, 2018 27140 28690 26625 27275 9,836 +820.00(+3.10%)
Nov 28, 2018 27090 28095 26100 26455 9,301 -1235.00(-4.46%)
Nov 27, 2018 28970 29380 27525 27690 9,146 -820.00(-2.88%)
Nov 26, 2018 30095 30140 28465 28510 8,869 -2630.00(-8.45%)
Nov 23, 2018 31670 32015 30670 31140 4,836 +395.00(+1.28%)
Nov 21, 2018 30745 30745 30745 0 -1175.00(-3.68%)
Nov 20, 2018 32135 33075 31180 31920 19,444 +2455.00(+8.33%)
Nov 19, 2018 27070 29690 26730 29465 15,043 +2405.00(+8.89%)
Nov 16, 2018 29830 30200 26890 27060 13,837 -2010.00(-6.91%)
Nov 15, 2018 30350 31450 28765 29070 18,032 -435.00(-1.47%)
Nov 14, 2018 27535 30750 27470 29505 20,560 +1060.00(+3.73%)
Nov 13, 2018 28100 29595 27270 28445 25,296 +395.00(+1.41%)
Nov 12, 2018 25090 28370 24950 28050 22,015 +3055.00(+12.22%)
Nov 09, 2018 24590 26045 24325 24995 17,547 +1045.00(+4.36%)
Nov 08, 2018 24210 24525 23100 23950 10,216 -285.00(-1.18%)
Nov 07, 2018 25630 25695 24175 24235 11,250 -2915.00(-10.74%)
Nov 06, 2018 28575 28675 27130 27150 8,240 -1425.00(-4.99%)
Nov 05, 2018 29085 29395 28080 28575 8,448 -280.00(-0.97%)
Nov 02, 2018 28005 30635 27305 28855 20,432 +120.00(+0.42%)
Nov 01, 2018 30215 30985 28585 28735 14,086 -1380.00(-4.58%)
Oct 31, 2018 30605 31375 29330 30115 15,871 -1545.00(-4.88%)
Oct 30, 2018 33790 34275 31450 31660 19,958 -1740.00(-5.21%)
Oct 29, 2018 31450 35795 30615 33400 26,852 +125.00(+0.38%)
Oct 26, 2018 33550 35135 31500 33275 34,475 +2810.00(+9.22%)
Oct 25, 2018 31040 32460 29555 30465 24,377 -1525.00(-4.77%)
Oct 24, 2018 27920 32390 27690 31990 36,410 +3830.00(+13.60%)
Oct 23, 2018 30040 31340 27440 28160 30,658 +1470.00(+5.51%)
Oct 22, 2018 26065 28365 25985 26690 22,839 +310.00(+1.18%)
Oct 19, 2018 26325 27750 25375 26380 29,516 -365.00(-1.36%)
Oct 18, 2018 24790 28050 24740 26745 35,387 +2380.00(+9.77%)
Oct 17, 2018 23820 26380 23820 24365 22,689 +430.00(+1.80%)
Oct 16, 2018 25400 25895 23750 23935 23,504 -2785.00(-10.42%)
Oct 15, 2018 27150 28075 25735 26720 21,381 +610.00(+2.34%)
Oct 12, 2018 25485 30095 25375 26110 40,355 -3440.00(-11.64%)
Oct 11, 2018 25610 31440 24580 29550 68,549 +3395.00(+12.98%)
Oct 10, 2018 21525 26280 21510 26155 55,919 +5180.00(+24.70%)
Oct 09, 2018 21200 21690 20115 20975 31,188 +550.00(+2.69%)
Oct 08, 2018 20940 22440 20250 20425 36,634 +280.00(+1.39%)
Oct 05, 2018 19150 21795 18695 20145 72,974 +625.00(+3.20%)
Oct 04, 2018 18365 20600 18340 19520 52,153 +1660.00(+9.29%)
Oct 03, 2018 17770 18245 17695 17860 20,216 -255.00(-1.41%)
Oct 02, 2018 18130 18375 17790 18115 21,130 +55.00(+0.30%)
Oct 01, 2018 17660 18435 17520 18060 21,574 -340.00(-1.85%)
Sep 28, 2018 18750 18875 18370 18400 23,039 -5.00(-0.03%)
Sep 27, 2018 18585 18665 18225 18405 20,268 -545.00(-2.88%)
Sep 26, 2018 18320 19175 18030 18950 25,366 +305.00(+1.64%)
Sep 25, 2018 18025 18765 17945 18645 18,802 +235.00(+1.28%)
Sep 24, 2018 18560 19120 18325 18410 26,056 -10.00(-0.05%)
Sep 21, 2018 18350 18505 17990 18420 21,325 +40.00(+0.22%)
Sep 20, 2018 18410 18540 18135 18380 27,023 -435.00(-2.31%)
Sep 19, 2018 19010 19030 18575 18815 26,786 -1085.00(-5.45%)
Sep 18, 2018 19770 19930 19255 19900 26,748 -75.00(-0.38%)
Sep 17, 2018 19125 20075 19000 19975 10,894 +825.00(+4.31%)
Sep 14, 2018 19650 19900 19100 19150 11,254 -575.00(-2.92%)
Sep 13, 2018 20000 20050 19700 19725 11,823 -925.00(-4.48%)
Sep 12, 2018 20950 21150 20450 20650 11,975 -375.00(-1.78%)
Sep 11, 2018 22425 22650 21000 21025 11,900 -1025.00(-4.65%)
Sep 10, 2018 22325 22450 21798 22050 9,606 -975.00(-4.23%)
Sep 07, 2018 23125 23550 22350 23025 15,671 +600.00(+2.68%)
Sep 06, 2018 21500 23100 21350 22425 17,341 +975.00(+4.55%)
Sep 05, 2018 21475 22350 21250 21450 13,399 +225.00(+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.