Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

6.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1255 1469 1247 1410 464,390 +200.00(+16.53%)
Jan 30, 2020 1313 1352 1209 1210 345,394 -30.00(-2.42%)
Jan 29, 2020 1204 1270 1188 1240 178,327 +2.00(+0.16%)
Jan 28, 2020 1306 1319 1227 1238 244,346 -117.00(-8.63%)
Jan 27, 2020 1323 1355 1279 1355 415,223 +183.00(+15.61%)
Jan 24, 2020 1055 1206 1049 1172 390,954 +96.00(+8.92%)
Jan 23, 2020 1109 1138 1075 1076 174,002 -7.00(-0.65%)
Jan 22, 2020 1045 1086 1044 1083 138,508 +9.00(+0.84%)
Jan 21, 2020 1082 1084 1040 1074 163,948 +12.00(+1.13%)
Jan 17, 2020 1056 1091 1054 1062 129,492 +4.00(+0.38%)
Jan 16, 2020 1073 1076 1052 1058 124,144 -39.00(-3.56%)
Jan 15, 2020 1101 1107 1084 1097 137,907 -6.00(-0.54%)
Jan 14, 2020 1116 1131 1086 1103 189,304 -10.00(-0.90%)
Jan 13, 2020 1140 1156 1111 1113 105,984 -46.00(-3.97%)
Jan 10, 2020 1163 1178 1139 1159 157,899 -9.00(-0.77%)
Jan 09, 2020 1187 1208 1166 1168 132,538 -69.00(-5.58%)
Jan 08, 2020 1255 1269 1186 1237 209,335 -36.00(-2.83%)
Jan 07, 2020 1291 1315 1252 1273 120,669 -21.00(-1.62%)
Jan 06, 2020 1365 1371 1280 1294 126,468 -7.00(-0.54%)
Jan 03, 2020 1355 1361 1265 1301 231,148 +88.00(+7.25%)
Jan 02, 2020 1236 1277 1209 1213 120,248 -76.00(-5.90%)
Dec 31, 2019 1397 1409 1282 1289 140,815 -85.00(-6.19%)
Dec 30, 2019 1319 1398 1317 1374 151,843 +71.00(+5.45%)
Dec 27, 2019 1256 1323 1254 1303 106,450 +39.00(+3.09%)
Dec 26, 2019 1251 1268 1250 1264 57,204 -4.00(-0.32%)
Dec 24, 2019 1278 1288 1262 1268 36,429 -20.00(-1.55%)
Dec 23, 2019 1272 1291 1271 1288 48,851 +8.00(+0.62%)
Dec 20, 2019 1249 1280 1244 1280 125,365 +22.00(+1.75%)
Dec 19, 2019 1299 1307 1256 1258 104,746 -51.00(-3.90%)
Dec 18, 2019 1263 1309 1259 1309 124,302 +23.00(+1.79%)
Dec 17, 2019 1280 1311 1272 1286 118,820 -16.00(-1.23%)
Dec 16, 2019 1283 1303 1261 1302 143,232 -45.00(-3.34%)
Dec 13, 2019 1456 1479 1342 1347 286,290 -98.00(-6.78%)
Dec 12, 2019 1566 1582 1433 1445 235,103 -128.00(-8.14%)
Dec 11, 2019 1605 1620 1558 1573 104,125 -54.00(-3.32%)
Dec 10, 2019 1616 1677 1580 1627 165,231 +3.00(+0.18%)
Dec 09, 2019 1522 1627 1507 1624 122,932 +112.00(+7.41%)
Dec 06, 2019 1500 1541 1489 1512 119,107 -75.00(-4.73%)
Dec 05, 2019 1586 1667 1584 1587 166,699 -37.00(-2.28%)
Dec 04, 2019 1662 1682 1592 1624 172,578 -119.00(-6.83%)
Dec 03, 2019 1783 1830 1732 1743 405,013 +156.00(+9.83%)
Dec 02, 2019 1477 1633 1476 1587 243,192 +103.00(+6.94%)
Nov 29, 2019 1462 1488 1453 1484 75,011 +42.00(+2.91%)
Nov 27, 2019 1437 1446 1430 1442 97,920 -12.00(-0.83%)
Nov 26, 2019 1469 1482 1443 1454 112,986 -23.00(-1.56%)
Nov 25, 2019 1535 1536 1477 1477 119,282 -110.00(-6.93%)
Nov 22, 2019 1624 1651 1587 1587 114,531 -77.00(-4.63%)
Nov 21, 2019 1639 1711 1634 1664 122,667 +10.00(+0.60%)
Nov 20, 2019 1638 1747 1607 1654 263,588 +22.00(+1.35%)
Nov 19, 2019 1590 1645 1585 1632 170,447 +24.00(+1.49%)
Nov 18, 2019 1610 1634 1590 1608 111,190 -4.00(-0.25%)
Nov 15, 2019 1680 1691 1609 1612 141,576 -112.00(-6.50%)
Nov 14, 2019 1765 1791 1722 1724 117,834 -36.00(-2.05%)
Nov 13, 2019 1771 1785 1734 1760 175,295 +13.00(+0.74%)
Nov 12, 2019 1755 1769 1722 1747 107,087 -31.00(-1.74%)
Nov 11, 2019 1842 1848 1750 1778 98,056 -7.00(-0.39%)
Nov 08, 2019 1857 1879 1784 1785 135,971 -59.00(-3.20%)
Nov 07, 2019 1815 1865 1810 1844 121,700 -24.00(-1.28%)
Nov 06, 2019 1878 1928 1862 1868 119,007 -10.00(-0.53%)
Nov 05, 2019 1842 1885 1832 1878 99,451 +51.00(+2.79%)
Nov 04, 2019 1779 1846 1773 1827 110,453 +7.00(+0.38%)
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.