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 )

25.80 +1.69 (+7.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2021 2810 2910 2740 2825 122,235 -30.00(-1.05%)
Mar 30, 2021 3055 3105 2850 2855 120,369 -200.00(-6.55%)
Mar 29, 2021 3055 3185 3005 3055 139,001 +110.00(+3.74%)
Mar 26, 2021 3050 3235 2895 2945 200,616 -195.00(-6.21%)
Mar 25, 2021 3315 3560 3110 3140 231,723 -140.00(-4.27%)
Mar 24, 2021 3140 3295 3045 3280 158,663 +30.00(+0.92%)
Mar 23, 2021 3060 3330 3045 3250 149,982 +225.00(+7.44%)
Mar 22, 2021 3300 3330 2995 3025 129,783 -335.00(-9.97%)
Mar 19, 2021 3530 3675 3335 3360 169,042 -210.00(-5.88%)
Mar 18, 2021 3400 3615 3295 3570 186,449 +280.00(+8.51%)
Mar 17, 2021 3580 3610 3285 3290 163,677 -240.00(-6.80%)
Mar 16, 2021 3515 3535 3370 3530 155,570 +0.00(+0.00%)
Mar 15, 2021 3835 3880 3505 3530 146,982 -340.00(-8.79%)
Mar 12, 2021 4075 4095 3855 3870 124,932 -80.00(-2.03%)
Mar 11, 2021 4025 4035 3925 3950 115,504 -175.00(-4.24%)
Mar 10, 2021 4030 4165 4030 4125 129,065 -75.00(-1.79%)
Mar 09, 2021 4280 4315 4125 4200 159,611 -260.00(-5.83%)
Mar 08, 2021 4365 4520 4225 4460 148,993 +100.00(+2.29%)
Mar 05, 2021 4590 5080 4330 4360 332,608 -515.00(-10.56%)
Mar 04, 2021 4495 5175 4345 4875 407,451 +295.00(+6.44%)
Mar 03, 2021 4255 4585 4200 4580 259,534 +275.00(+6.39%)
Mar 02, 2021 4255 4335 4170 4305 144,024 +45.00(+1.06%)
Mar 01, 2021 4350 4350 4165 4260 157,830 -510.00(-10.69%)
Feb 26, 2021 4800 5400 4605 4770 384,249 -345.00(-6.74%)
Feb 25, 2021 4265 5300 4165 5115 508,089 +975.00(+23.55%)
Feb 24, 2021 4570 4640 4120 4140 190,399 -255.00(-5.80%)
Feb 23, 2021 4725 5075 4385 4395 329,820 -285.00(-6.09%)
Feb 22, 2021 4630 4690 4430 4680 187,442 +275.00(+6.24%)
Feb 19, 2021 4590 4620 4330 4405 215,000 -270.00(-5.78%)
Feb 18, 2021 4825 4910 4595 4675 180,795 +55.00(+1.19%)
Feb 17, 2021 4890 5010 4610 4620 209,839 -160.00(-3.35%)
Feb 16, 2021 4735 4855 4635 4780 167,416 +70.00(+1.49%)
Feb 12, 2021 5020 5045 4685 4710 207,305 -245.00(-4.94%)
Feb 11, 2021 5030 5300 4945 4955 204,836 -170.00(-3.32%)
Feb 10, 2021 4955 5345 4940 5125 252,906 +120.00(+2.40%)
Feb 09, 2021 5070 5125 4910 5005 127,250 +15.00(+0.30%)
Feb 08, 2021 5000 5110 4985 4990 120,516 -35.00(-0.70%)
Feb 05, 2021 5015 5195 5015 5025 131,434 -35.00(-0.69%)
Feb 04, 2021 5235 5250 5055 5060 162,122 -355.00(-6.56%)
Feb 03, 2021 5665 5795 5395 5415 126,577 -445.00(-7.59%)
Feb 02, 2021 6225 6250 5760 5860 131,878 -860.00(-12.80%)
Feb 01, 2021 6820 7445 6555 6720 199,542 -600.00(-8.20%)
Jan 29, 2021 6945 7685 6382 7320 325,682 +600.00(+8.93%)
Jan 28, 2021 6475 6940 6190 6720 207,774 -215.00(-3.10%)
Jan 27, 2021 5700 7075 5685 6935 369,057 +1660.00(+31.47%)
Jan 26, 2021 5275 5345 5130 5275 134,678 -150.00(-2.76%)
Jan 25, 2021 5180 5745 5125 5425 231,783 +330.00(+6.48%)
Jan 22, 2021 5190 5230 5015 5095 125,706 +95.00(+1.90%)
Jan 21, 2021 5070 5195 5000 5000 119,489 -65.00(-1.28%)
Jan 20, 2021 5115 5230 5025 5065 125,502 -145.00(-2.78%)
Jan 19, 2021 5240 5365 5170 5210 110,396 -240.00(-4.40%)
Jan 15, 2021 5355 5635 5250 5450 183,455 +205.00(+3.91%)
Jan 14, 2021 5090 5290 5000 5245 105,547 +85.00(+1.65%)
Jan 13, 2021 5280 5335 5090 5160 113,988 -125.00(-2.37%)
Jan 12, 2021 5370 5615 5255 5285 115,698 -260.00(-4.69%)
Jan 11, 2021 5385 5590 5260 5545 135,162 +440.00(+8.62%)
Jan 08, 2021 5125 5375 5050 5105 151,409 -70.00(-1.35%)
Jan 07, 2021 5310 5355 5170 5175 125,282 -500.00(-8.81%)
Jan 06, 2021 5640 5895 5190 5675 263,800 -60.00(-1.05%)
Jan 05, 2021 6240 6240 5650 5735 141,063 -280.00(-4.66%)
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.