Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
25.35
-0.41 (-1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
6200
6490
6100
6255
51,597
+130.00(+2.12%)
May 30, 2018
6345
6375
6010
6125
46,494
-480.00(-7.27%)
May 29, 2018
5970
6890
5790
6605
99,751
+1015.00(+18.16%)
May 25, 2018
5590
5590
5590
0
+105.00(+1.91%)
May 24, 2018
5565
5940
5450
5485
52,495
-45.00(-0.81%)
May 23, 2018
5935
6065
5505
5530
47,667
-155.00(-2.73%)
May 22, 2018
5520
5710
5485
5685
30,607
+90.00(+1.61%)
May 21, 2018
5550
5690
5410
5595
34,238
-280.00(-4.77%)
May 18, 2018
5865
6024
5786
5875
33,083
+105.00(+1.82%)
May 17, 2018
5955
6070
5730
5770
36,493
-210.00(-3.51%)
May 16, 2018
6200
6200
5935
5980
36,832
-345.00(-5.45%)
May 15, 2018
6065
6460
6040
6325
73,100
+605.00(+10.58%)
May 14, 2018
5915
5930
5682
5720
37,073
-295.00(-4.90%)
May 11, 2018
6180
6272
6015
6015
32,231
-150.00(-2.43%)
May 10, 2018
6570
6570
6100
6165
39,429
-465.00(-7.01%)
May 09, 2018
6965
7015
6615
6630
36,372
-430.00(-6.09%)
May 08, 2018
7165
7275
7025
7060
42,378
-35.00(-0.49%)
May 07, 2018
7100
7210
6980
7095
31,618
-60.00(-0.84%)
May 04, 2018
7670
7760
7105
7155
44,486
-350.00(-4.66%)
May 03, 2018
7490
8185
7396
7505
77,756
+220.00(+3.02%)
May 02, 2018
7340
7350
6975
7285
41,023
-90.00(-1.22%)
May 01, 2018
7650
7775
7340
7375
43,412
-165.00(-2.19%)
Apr 30, 2018
7400
7598
7200
7540
42,765
+30.00(+0.40%)
Apr 27, 2018
7595
7955
7465
7510
49,047
-235.00(-3.03%)
Apr 26, 2018
8055
8200
7630
7745
46,248
-610.00(-7.30%)
Apr 25, 2018
8290
8745
8270
8355
78,926
+120.00(+1.46%)
Apr 24, 2018
7390
8710
7290
8235
101,151
+575.00(+7.51%)
Apr 23, 2018
7645
7920
7385
7660
53,778
-130.00(-1.67%)
Apr 20, 2018
7435
7915
7320
7790
64,474
+330.00(+4.42%)
Apr 19, 2018
7560
7840
7343
7460
59,606
+165.00(+2.26%)
Apr 18, 2018
7470
7890
7185
7295
38,500
+40.00(+0.55%)
Apr 17, 2018
7750
7830
7075
7255
42,218
-720.00(-9.03%)
Apr 16, 2018
8350
8350
7910
7975
41,178
-655.00(-7.59%)
Apr 13, 2018
8795
9030
8540
8630
59,304
-500.00(-5.48%)
Apr 12, 2018
9465
9515
9025
9130
46,735
-600.00(-6.17%)
Apr 11, 2018
9990
9995
9560
9730
51,628
+120.00(+1.25%)
Apr 10, 2018
9535
10010
9475
9610
65,412
-390.00(-3.90%)
Apr 09, 2018
9730
10085
9522
10000
54,752
+40.00(+0.40%)
Apr 06, 2018
9570
10572
9215
9960
98,514
+810.00(+8.85%)
Apr 05, 2018
9460
9655
9070
9150
49,013
-515.00(-5.33%)
Apr 04, 2018
11060
11085
9575
9665
84,223
-260.00(-2.62%)
Apr 03, 2018
10215
10648
9885
9925
85,274
-665.00(-6.28%)
Apr 02, 2018
9680
11200
9535
10590
91,739
+1325.00(+14.30%)
Mar 29, 2018
9265
9265
9265
0
-1070.00(-10.35%)
Mar 28, 2018
9870
10790
9732
10335
136,759
+285.00(+2.84%)
Mar 27, 2018
8980
10280
8980
10050
80,354
+1065.00(+11.85%)
Mar 26, 2018
9055
9955
8960
8985
68,639
-1135.00(-11.22%)
Mar 23, 2018
9100
10160
8755
10120
149,374
+780.00(+8.35%)
Mar 22, 2018
8520
9458
8195
9340
153,755
+1545.00(+19.82%)
Mar 21, 2018
7850
7910
7150
7795
85,968
-140.00(-1.76%)
Mar 20, 2018
8070
8265
7855
7935
57,015
-265.00(-3.23%)
Mar 19, 2018
7400
8720
7390
8200
117,330
+1020.00(+14.21%)
Mar 16, 2018
7280
7320
6925
7180
47,626
-190.00(-2.58%)
Mar 15, 2018
7570
7840
7255
7370
52,851
-355.00(-4.60%)
Mar 14, 2018
7305
7900
7290
7725
71,021
+240.00(+3.21%)
Mar 13, 2018
7080
7650
6980
7485
67,446
+220.00(+3.03%)
Mar 12, 2018
7010
7380
6936
7265
34,370
+430.00(+6.29%)
Mar 09, 2018
7570
7575
6835
6835
50,385
-935.00(-12.03%)
Mar 08, 2018
8045
8180
7750
7770
52,777
-460.00(-5.59%)
Mar 07, 2018
8960
8155
8230
67,378
-130.00(-1.56%)
Mar 06, 2018
8170
8815
8170
8360
57,520
+90.00(+1.09%)
Mar 05, 2018
9110
9130
8172
8270
64,903
-605.00(-6.82%)
Mar 02, 2018
10130
10444
8750
8875
122,621
-545.00(-5.79%)
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
.