Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

23.46 -0.20 (-0.85%)

Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.25	28.03	25.62	25.80	8,683,418	-1.24(-4.59%)
May 30, 2024	27.17	27.72	26.20	27.04	6,868,930	-0.01(-0.04%)
May 29, 2024	27.32	27.44	26.42	27.05	7,919,760	+1.44(+5.62%)
May 28, 2024	24.69	26.27	24.64	25.61	6,591,433	+0.63(+2.52%)
May 24, 2024	25.72	25.81	24.64	24.98	8,357,617	-1.02(-3.92%)
May 23, 2024	24.64	26.44	24.49	26.00	12,854,285	+0.56(+2.20%)
May 22, 2024	24.76	25.86	24.43	25.44	9,464,181	+0.75(+3.04%)
May 21, 2024	25.37	25.42	24.55	24.69	5,090,059	-0.63(-2.49%)
May 20, 2024	25.20	25.58	24.91	25.32	4,758,729	-0.03(-0.12%)
May 17, 2024	25.76	25.91	25.17	25.35	6,553,875	-0.41(-1.59%)
May 16, 2024	25.89	26.18	25.64	25.76	6,758,431	-0.01(-0.04%)
May 15, 2024	26.56	26.93	25.76	25.77	8,001,075	-1.64(-5.98%)
May 14, 2024	28.13	28.35	27.22	27.41	5,936,010	-0.72(-2.56%)
May 13, 2024	27.56	28.33	27.52	28.13	4,517,845	+0.45(+1.63%)
May 10, 2024	28.20	28.36	27.62	27.68	5,397,908	-0.56(-1.98%)
May 09, 2024	28.40	28.86	28.20	28.24	5,219,526	-0.22(-0.77%)
May 08, 2024	28.94	28.95	28.35	28.46	5,548,018	-0.39(-1.35%)
May 07, 2024	28.87	29.21	28.77	28.85	5,703,288	-0.24(-0.83%)
May 06, 2024	29.50	29.60	29.01	29.09	5,037,268	-1.16(-3.83%)
May 03, 2024	30.19	31.09	29.99	30.25	8,554,766	-1.63(-5.11%)
May 02, 2024	32.43	33.81	31.64	31.88	5,778,023	-1.62(-4.84%)
May 01, 2024	33.77	34.15	31.30	33.50	9,263,419	+0.23(+0.69%)
Apr 30, 2024	32.01	33.32	31.40	33.27	6,736,494	+1.33(+4.16%)
Apr 29, 2024	32.19	32.82	31.46	31.94	5,259,512	-0.75(-2.29%)
Apr 26, 2024	32.78	33.33	32.38	32.69	6,029,548	-1.64(-4.78%)
Apr 25, 2024	36.01	36.76	34.03	34.33	8,223,963	+1.04(+3.12%)
Apr 24, 2024	33.49	34.61	33.14	33.29	6,542,759	-0.42(-1.25%)
Apr 23, 2024	34.66	34.91	33.41	33.71	6,472,678	-2.06(-5.76%)
Apr 22, 2024	38.12	38.24	35.08	35.77	6,524,734	-4.75(-11.72%)
Apr 19, 2024	39.16	41.42	38.01	40.52	7,507,263	+1.54(+3.95%)
Apr 18, 2024	37.72	39.76	36.98	38.98	5,551,827	+0.49(+1.27%)
Apr 17, 2024	38.68	41.07	37.52	38.49	7,220,340	-0.70(-1.79%)
Apr 16, 2024	40.73	41.27	37.93	39.19	7,832,337	-1.91(-4.65%)
Apr 15, 2024	36.07	41.38	35.60	41.10	10,452,764	+3.25(+8.59%)
Apr 12, 2024	35.88	40.54	35.83	37.85	13,502,573	+4.27(+12.72%)
Apr 11, 2024	34.69	36.68	33.29	33.58	4,612,456	-0.87(-2.53%)
Apr 10, 2024	34.95	36.45	34.30	34.45	10,677,476	+0.85(+2.53%)
Apr 09, 2024	33.65	35.80	33.30	33.60	8,418,315	-0.40(-1.18%)
Apr 08, 2024	35.00	35.45	33.50	34.00	6,557,663	-2.10(-5.82%)
Apr 05, 2024	35.75	36.70	34.25	36.10	7,910,315	+1.05(+3.00%)
Apr 04, 2024	32.00	36.60	31.55	35.05	9,799,685	+2.10(+6.37%)
Apr 03, 2024	33.95	34.14	32.20	32.95	3,897,678	-0.10(-0.30%)
Apr 02, 2024	33.55	34.90	33.05	33.05	8,286,776	+1.25(+3.93%)
Apr 01, 2024	31.35	32.60	31.15	31.80	4,338,906	+0.20(+0.63%)
Mar 28, 2024	30.65	31.60	30.50	31.60	3,652,052	+0.95(+3.10%)
Mar 27, 2024	30.85	31.25	30.60	30.65	3,622,309	-0.75(-2.39%)
Mar 26, 2024	31.15	31.50	30.70	31.40	3,478,860	-0.25(-0.79%)
Mar 25, 2024	32.00	32.05	31.22	31.65	2,520,091	-0.30(-0.94%)
Mar 22, 2024	32.00	32.25	31.20	31.95	3,627,679	+0.10(+0.31%)
Mar 21, 2024	31.40	32.40	31.35	31.85	4,774,692	-0.25(-0.78%)
Mar 20, 2024	33.35	33.50	31.95	32.10	7,625,663	-1.30(-3.89%)
Mar 19, 2024	34.85	35.10	33.27	33.40	4,949,377	-1.30(-3.75%)
Mar 18, 2024	35.20	35.20	34.25	34.70	4,115,348	-1.25(-3.48%)
Mar 15, 2024	35.75	37.95	35.15	35.95	7,642,774	+1.15(+3.30%)
Mar 14, 2024	33.40	36.95	33.00	34.80	8,299,452	+1.15(+3.42%)
Mar 13, 2024	33.75	34.10	33.30	33.65	3,098,398	-0.20(-0.59%)
Mar 12, 2024	35.35	35.99	33.75	33.85	6,826,829	-2.65(-7.26%)
Mar 11, 2024	37.50	38.60	36.02	36.50	7,324,129	-0.60(-1.62%)
Mar 08, 2024	35.00	38.95	34.62	37.10	8,917,778	+1.30(+3.63%)
Mar 07, 2024	34.85	36.40	34.75	35.80	4,306,416	-0.15(-0.42%)
Mar 06, 2024	34.45	36.45	34.25	35.95	6,139,639	+0.10(+0.28%)
Mar 05, 2024	34.30	37.33	34.15	35.85	10,476,688	+2.00(+5.91%)
Mar 04, 2024	33.75	34.10	33.45	33.85	2,405,289	+0.00(+0.00%)

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.