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

19.66 -0.36 (-1.80%)

Streaming Delayed Price Updated: 2:33 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	20.52	20.90	19.91	20.02	9,785,008	-0.71(-3.42%)
Nov 12, 2024	20.95	21.55	20.61	20.73	11,381,545	-0.12(-0.58%)
Nov 11, 2024	20.58	20.88	20.31	20.85	7,902,371	-0.09(-0.43%)
Nov 08, 2024	21.10	21.49	20.76	20.94	8,236,673	-0.19(-0.90%)
Nov 07, 2024	21.59	21.61	20.96	21.13	9,053,102	-0.98(-4.43%)
Nov 06, 2024	21.99	23.65	21.81	22.11	14,333,399	-3.88(-14.93%)
Nov 05, 2024	27.58	27.63	25.86	25.99	12,735,914	-2.20(-7.80%)
Nov 04, 2024	29.68	30.00	27.97	28.19	10,877,042	-1.94(-6.44%)
Nov 01, 2024	29.72	30.25	28.59	30.13	11,683,501	-0.81(-2.62%)
Oct 31, 2024	28.82	31.02	28.75	30.94	15,509,631	+3.21(+11.58%)
Oct 30, 2024	27.18	27.86	26.51	27.73	7,831,181	+0.91(+3.39%)
Oct 29, 2024	27.08	27.36	26.20	26.82	6,520,809	-0.16(-0.59%)
Oct 28, 2024	27.20	27.50	26.42	26.98	9,653,446	-2.08(-7.16%)
Oct 25, 2024	26.67	29.08	26.25	29.06	13,085,259	+1.95(+7.19%)
Oct 24, 2024	26.94	28.99	26.85	27.11	10,286,226	-0.71(-2.55%)
Oct 23, 2024	26.37	28.85	26.23	27.82	13,276,628	+1.95(+7.54%)
Oct 22, 2024	26.57	26.95	25.62	25.87	6,072,992	-0.15(-0.58%)
Oct 21, 2024	26.23	27.04	25.83	26.02	7,217,649	+0.05(+0.19%)
Oct 18, 2024	26.60	26.82	25.86	25.97	5,701,279	-0.95(-3.53%)
Oct 17, 2024	27.17	27.69	26.79	26.92	5,987,232	-0.60(-2.18%)
Oct 16, 2024	27.85	28.54	27.27	27.52	7,203,700	-0.48(-1.71%)
Oct 15, 2024	25.98	28.13	25.68	28.00	11,758,528	+1.31(+4.91%)
Oct 14, 2024	27.61	27.73	26.20	26.69	5,774,952	-1.50(-5.32%)
Oct 11, 2024	28.80	28.80	27.81	28.19	7,335,738	-0.43(-1.50%)
Oct 10, 2024	28.34	29.27	28.25	28.62	8,685,234	+0.50(+1.78%)
Oct 09, 2024	28.92	29.14	27.89	28.12	7,592,417	-1.13(-3.86%)
Oct 08, 2024	29.50	29.99	28.65	29.25	10,656,038	-1.79(-5.77%)
Oct 07, 2024	28.17	31.42	28.06	31.04	14,978,671	+3.58(+13.04%)
Oct 04, 2024	28.06	28.82	27.21	27.46	14,120,989	-1.62(-5.57%)
Oct 03, 2024	28.22	29.34	27.48	29.08	14,606,401	+1.82(+6.68%)
Oct 02, 2024	27.91	29.12	27.01	27.26	13,775,567	-0.54(-1.94%)
Oct 01, 2024	24.98	28.34	24.93	27.80	32,391,484	+2.87(+11.51%)
Sep 30, 2024	26.00	26.92	24.90	24.93	13,947,584	-0.87(-3.37%)
Sep 27, 2024	24.12	25.84	24.04	25.80	9,755,622	+1.69(+7.01%)
Sep 26, 2024	23.87	24.49	23.76	24.11	7,897,843	+0.02(+0.08%)
Sep 25, 2024	23.84	24.23	23.37	24.09	7,835,860	+0.45(+1.90%)
Sep 24, 2024	23.39	24.79	23.18	23.64	9,341,870	+0.02(+0.08%)
Sep 23, 2024	23.17	23.93	22.81	23.62	7,045,406	+0.10(+0.43%)
Sep 20, 2024	23.89	24.01	23.05	23.52	11,202,174	-0.14(-0.59%)
Sep 19, 2024	23.85	24.38	23.35	23.66	11,298,310	-1.61(-6.37%)
Sep 18, 2024	25.42	26.07	23.50	25.27	20,007,856	-0.31(-1.21%)
Sep 17, 2024	24.73	26.17	24.38	25.58	16,670,310	+0.75(+3.02%)
Sep 16, 2024	24.66	25.67	24.58	24.83	8,736,832	+0.38(+1.55%)
Sep 13, 2024	24.82	24.90	23.66	24.45	13,274,196	-0.14(-0.57%)
Sep 12, 2024	25.31	26.16	24.55	24.59	13,839,038	-0.32(-1.28%)
Sep 11, 2024	26.02	29.77	24.83	24.91	23,072,226	-1.76(-6.60%)
Sep 10, 2024	26.93	29.20	26.47	26.67	11,670,233	-0.64(-2.34%)
Sep 09, 2024	29.33	29.81	26.90	27.31	14,427,732	-3.05(-10.05%)
Sep 06, 2024	26.51	32.18	26.00	30.36	28,429,698	+3.12(+11.45%)
Sep 05, 2024	28.70	29.18	26.57	27.24	17,732,944	-2.05(-7.00%)
Sep 04, 2024	29.43	30.36	26.46	29.29	20,111,032	+0.99(+3.50%)

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.