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, 2020 5775 6050 5555 5575 88,892 -145.00(-2.53%)
Nov 27, 2020 5595 5790 5525 5720 37,574 +70.00(+1.24%)
Nov 25, 2020 6020 6125 5650 5650 78,933 -345.00(-5.75%)
Nov 24, 2020 5965 6150 5950 5995 64,450 -155.00(-2.52%)
Nov 23, 2020 6145 6340 6000 6150 74,352 -105.00(-1.68%)
Nov 20, 2020 6290 6315 6095 6255 72,107 -45.00(-0.71%)
Nov 19, 2020 6370 6515 6140 6300 69,949 -140.00(-2.17%)
Nov 18, 2020 6035 6480 5940 6440 89,542 +250.00(+4.04%)
Nov 17, 2020 6475 6535 6115 6190 80,969 -110.00(-1.75%)
Nov 16, 2020 6275 6640 6270 6300 64,642 -225.00(-3.45%)
Nov 13, 2020 6830 6830 6365 6525 88,374 -660.00(-9.19%)
Nov 12, 2020 6650 7410 6545 7185 136,506 +655.00(+10.03%)
Nov 11, 2020 6590 6720 6320 6530 68,094 -215.00(-3.19%)
Nov 10, 2020 6815 7200 6725 6745 71,867 -345.00(-4.87%)
Nov 09, 2020 6570 7090 6090 7090 108,619 -245.00(-3.34%)
Nov 06, 2020 8005 8040 7315 7335 106,419 -770.00(-9.50%)
Nov 05, 2020 7945 8265 7825 8105 65,715 -230.00(-2.76%)
Nov 04, 2020 9000 9025 8250 8335 110,000 -1255.00(-13.09%)
Nov 03, 2020 9985 10080 9395 9590 97,608 -850.00(-8.14%)
Nov 02, 2020 10065 10680 10030 10440 102,354 -350.00(-3.24%)
Oct 30, 2020 10605 11110 10370 10790 116,771 +450.00(+4.35%)
Oct 29, 2020 11230 11565 9840 10340 112,361 -1230.00(-10.63%)
Oct 28, 2020 10615 11600 10425 11570 188,242 +2035.00(+21.34%)
Oct 27, 2020 9485 9780 9235 9535 74,921 +40.00(+0.42%)
Oct 26, 2020 8655 9700 8525 9495 124,686 +1135.00(+13.58%)
Oct 23, 2020 8300 8635 8270 8360 40,558 +20.00(+0.24%)
Oct 22, 2020 8615 8735 8220 8340 49,115 -295.00(-3.42%)
Oct 21, 2020 8885 9060 8555 8635 62,244 -315.00(-3.52%)
Oct 20, 2020 8875 9040 8755 8950 56,997 -15.00(-0.17%)
Oct 19, 2020 8350 9050 8320 8965 71,712 +570.00(+6.79%)
Oct 16, 2020 8310 8415 8125 8395 43,388 +60.00(+0.72%)
Oct 15, 2020 8760 8875 8290 8335 67,546 +115.00(+1.40%)
Oct 14, 2020 8240 8420 8030 8220 64,517 -115.00(-1.38%)
Oct 13, 2020 8335 8600 8245 8335 55,730 +140.00(+1.71%)
Oct 12, 2020 8210 8430 8150 8195 44,429 -250.00(-2.96%)
Oct 09, 2020 8720 8745 8430 8445 66,516 -720.00(-7.86%)
Oct 08, 2020 9565 9645 9120 9165 66,579 -565.00(-5.81%)
Oct 07, 2020 9925 9995 9630 9730 48,166 -475.00(-4.65%)
Oct 06, 2020 9885 10365 9615 10205 81,033 +175.00(+1.74%)
Oct 05, 2020 10360 10520 9900 10030 41,174 -485.00(-4.61%)
Oct 02, 2020 10825 10880 10225 10515 87,144 +460.00(+4.57%)
Oct 01, 2020 9820 10285 9810 10055 46,755 +95.00(+0.95%)
Sep 30, 2020 9815 10140 9625 9960 62,764 -55.00(-0.55%)
Sep 29, 2020 10350 10355 9785 10015 59,974 -310.00(-3.00%)
Sep 28, 2020 10255 10445 10210 10325 36,952 -65.00(-0.63%)
Sep 25, 2020 10790 10920 10290 10390 54,294 -410.00(-3.80%)
Sep 24, 2020 11090 11295 10505 10800 76,657 -305.00(-2.75%)
Sep 23, 2020 10220 11110 10150 11105 75,239 +830.00(+8.08%)
Sep 22, 2020 10130 10690 10130 10275 53,244 +125.00(+1.23%)
Sep 21, 2020 10285 11045 10085 10150 109,173 +445.00(+4.59%)
Sep 18, 2020 9590 10050 9275 9705 90,941 -20.00(-0.21%)
Sep 17, 2020 10505 10550 9635 9725 94,494 -305.00(-3.04%)
Sep 16, 2020 9990 10055 9640 10030 85,286 -65.00(-0.64%)
Sep 15, 2020 9980 10370 9895 10095 63,422 -20.00(-0.20%)
Sep 14, 2020 10195 10350 9900 10115 64,607 -285.00(-2.74%)
Sep 11, 2020 10930 11425 10380 10400 119,722 -990.00(-8.69%)
Sep 10, 2020 11060 11800 10915 11390 108,605 +170.00(+1.52%)
Sep 09, 2020 11670 11860 10900 11220 91,346 -940.00(-7.73%)
Sep 08, 2020 14100 14235 12075 12160 112,569 -490.00(-3.87%)
Sep 04, 2020 13960 16090 12285 12650 258,749 -1800.00(-12.46%)
Sep 03, 2020 12255 15140 11615 14450 270,960 +2305.00(+18.98%)
Sep 02, 2020 11575 12195 11510 12145 85,811 +525.00(+4.52%)
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.