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: 8:00 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, 2022 7.970 8.190 7.430 7.520 43,959,480 -0.47(-5.88%)
Nov 29, 2022 8.080 8.230 7.930 7.990 25,211,984 -0.17(-2.08%)
Nov 28, 2022 7.980 8.250 7.820 8.160 27,683,460 +0.42(+5.43%)
Nov 25, 2022 7.780 7.830 7.680 7.740 12,593,517 +0.06(+0.78%)
Nov 23, 2022 7.940 8.005 7.660 7.680 30,708,936 -0.26(-3.27%)
Nov 22, 2022 8.250 8.270 7.910 7.940 24,079,268 -0.44(-5.25%)
Nov 21, 2022 8.750 8.770 8.340 8.380 24,618,222 -0.35(-4.01%)
Nov 18, 2022 8.740 9.010 8.700 8.730 30,002,314 -0.15(-1.69%)
Nov 17, 2022 9.340 9.340 8.830 8.880 27,156,310 -0.12(-1.33%)
Nov 16, 2022 9.200 9.267 8.970 9.000 28,251,830 -0.35(-3.74%)
Nov 15, 2022 8.860 9.760 8.830 9.350 56,583,044 +0.16(+1.74%)
Nov 14, 2022 9.240 9.250 8.820 9.190 31,887,756 -0.01(-0.11%)
Nov 11, 2022 9.480 9.580 9.180 9.200 20,648,580 -0.17(-1.81%)
Nov 10, 2022 9.300 9.480 9.030 9.370 39,398,316 -0.82(-8.05%)
Nov 09, 2022 9.790 10.31 9.770 10.19 37,109,456 +0.43(+4.41%)
Nov 08, 2022 9.230 9.900 9.210 9.760 32,294,768 +0.42(+4.50%)
Nov 07, 2022 9.440 9.560 9.210 9.340 20,208,160 -0.17(-1.79%)
Nov 04, 2022 9.370 9.830 9.100 9.510 44,524,976 -0.20(-2.06%)
Nov 03, 2022 10.20 10.39 9.570 9.710 31,723,816 -0.30(-3.00%)
Nov 02, 2022 9.750 10.08 10.01 47,297,520 +0.37(+3.84%)
Nov 01, 2022 9.630 9.865 9.600 9.640 27,800,422 -0.17(-1.73%)
Oct 31, 2022 10.14 10.14 9.760 9.810 21,574,180 -0.22(-2.19%)
Oct 28, 2022 10.39 10.41 9.890 10.03 31,531,174 -0.36(-3.46%)
Oct 27, 2022 10.60 10.70 10.29 10.39 28,428,232 -0.32(-2.99%)
Oct 26, 2022 11.22 11.24 10.62 10.71 40,203,728 -0.37(-3.34%)
Oct 25, 2022 11.81 11.85 11.04 11.08 34,026,804 -0.69(-5.86%)
Oct 24, 2022 11.85 12.32 11.72 11.77 33,522,692 -0.30(-2.49%)
Oct 21, 2022 12.03 12.13 11.68 12.07 47,244,776 -0.08(-0.66%)
Oct 20, 2022 12.24 12.41 11.76 12.15 49,174,724 -0.22(-1.78%)
Oct 19, 2022 12.36 12.67 12.12 12.37 39,538,696 +0.16(+1.31%)
Oct 18, 2022 12.21 12.72 12.13 12.21 44,325,352 -0.40(-3.17%)
Oct 17, 2022 12.52 12.65 12.20 12.61 37,570,136 -0.53(-4.03%)
Oct 14, 2022 12.33 13.48 12.21 13.14 65,885,400 +0.45(+3.55%)
Oct 13, 2022 13.59 13.62 12.52 12.69 76,145,088 -0.56(-4.23%)
Oct 12, 2022 13.35 13.50 13.04 13.25 38,251,488 -0.24(-1.78%)
Oct 11, 2022 13.28 13.73 12.82 13.49 53,872,272 +0.32(+2.43%)
Oct 10, 2022 12.80 13.62 12.77 13.17 59,331,848 +0.46(+3.62%)
Oct 07, 2022 12.20 12.85 12.13 12.71 56,836,232 +0.76(+6.36%)
Oct 06, 2022 11.35 12.04 11.23 11.95 44,838,192 +0.50(+4.37%)
Oct 05, 2022 11.63 12.00 11.31 11.45 39,422,540 +0.14(+1.24%)
Oct 04, 2022 11.28 11.57 11.17 11.31 45,168,820 -0.69(-5.75%)
Oct 03, 2022 12.31 12.48 11.65 12.00 57,397,972 -0.85(-6.61%)
Sep 30, 2022 12.60 12.92 11.90 12.85 70,380,680 +0.36(+2.88%)
Sep 29, 2022 12.43 13.24 12.40 12.49 96,203,344 +0.54(+4.52%)
Sep 28, 2022 12.60 12.92 11.72 11.95 73,738,360 -0.78(-6.13%)
Sep 27, 2022 12.00 13.21 11.87 12.73 96,103,472 +0.25(+2.00%)
Sep 26, 2022 12.24 12.61 11.51 12.48 88,965,640 +0.65(+5.49%)
Sep 23, 2022 11.23 12.59 11.19 11.83 142,115,712 +0.96(+8.83%)
Sep 22, 2022 10.79 11.17 10.55 10.87 76,469,080 -0.05(-0.46%)
Sep 21, 2022 10.22 10.93 9.890 10.92 100,660,688 +0.46(+4.40%)
Sep 20, 2022 10.25 10.63 10.12 10.46 72,584,904 +0.52(+5.23%)
Sep 19, 2022 10.69 10.71 9.820 9.940 48,403,064 -0.46(-4.42%)
Sep 16, 2022 10.82 11.21 10.32 10.40 85,043,872 -0.01(-0.10%)
Sep 15, 2022 10.51 10.57 10.05 10.41 73,530,480 -0.05(-0.48%)
Sep 14, 2022 10.48 10.76 10.28 10.46 70,490,512 -0.06(-0.57%)
Sep 13, 2022 9.890 10.73 9.700 10.52 111,378,832 +1.25(+13.48%)
Sep 12, 2022 9.100 9.455 8.980 9.270 49,384,084 -0.08(-0.86%)
Sep 09, 2022 9.280 9.355 9.110 9.350 54,694,304 -0.15(-1.58%)
Sep 08, 2022 10.01 10.10 9.460 9.500 62,590,080 -0.23(-2.36%)
Sep 07, 2022 10.64 10.66 9.685 9.730 64,395,612 -0.87(-8.21%)
Sep 06, 2022 9.950 10.66 9.890 10.60 80,205,728 +0.32(+3.11%)
Sep 02, 2022 9.610 10.50 9.400 10.28 92,982,880 +0.15(+1.48%)
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.