Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.63
+1.04 (+4.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019
5613
5614
5276
5289
61,946
-339.00(-6.02%)
Jan 30, 2019
5886
6035
5612
5628
76,544
-386.00(-6.42%)
Jan 29, 2019
5937
6169
5867
6014
79,865
-47.00(-0.78%)
Jan 28, 2019
6012
6328
5998
6061
94,455
+364.00(+6.39%)
Jan 25, 2019
5834
5898
5667
5697
70,897
-349.00(-5.77%)
Jan 24, 2019
6380
6505
6015
6046
80,980
-304.00(-4.79%)
Jan 23, 2019
6266
6952
6252
6350
114,487
-100.00(-1.55%)
Jan 22, 2019
5784
6560
5758
6450
92,493
+765.00(+13.46%)
Jan 18, 2019
5650
5785
5516
5685
55,007
-212.00(-3.60%)
Jan 17, 2019
6062
6074
5765
5897
47,414
-87.00(-1.45%)
Jan 16, 2019
5741
5995
5703
5984
49,677
+158.00(+2.71%)
Jan 15, 2019
6198
6198
5812
5826
45,236
-410.00(-6.57%)
Jan 14, 2019
6470
6482
6097
6236
38,905
+31.00(+0.50%)
Jan 11, 2019
6686
6703
6205
6205
47,830
-337.00(-5.15%)
Jan 10, 2019
6810
6942
6533
6542
55,841
-110.00(-1.65%)
Jan 09, 2019
6792
6875
6514
6652
66,403
-228.00(-3.31%)
Jan 08, 2019
6914
7275
6848
6880
55,377
-215.00(-3.03%)
Jan 07, 2019
7240
7410
6959
7095
43,430
-259.00(-3.52%)
Jan 04, 2019
7825
7921
7318
7354
76,881
-976.00(-11.72%)
Jan 03, 2019
8031
8596
7990
8330
87,933
+538.00(+6.90%)
Jan 02, 2019
8600
8648
7743
7792
74,812
-381.00(-4.66%)
Dec 31, 2018
8308
8468
8150
8173
64,850
-491.00(-5.67%)
Dec 28, 2018
8675
9066
8360
8664
79,223
+11.00(+0.13%)
Dec 27, 2018
8878
9495
8555
8653
99,951
+504.00(+6.18%)
Dec 26, 2018
8766
9090
8101
8149
97,303
-659.00(-7.48%)
Dec 24, 2018
8373
8843
8311
8808
80,348
+549.00(+6.65%)
Dec 21, 2018
7652
8377
7484
8259
136,936
+587.00(+7.65%)
Dec 20, 2018
7372
7987
7181
7672
143,858
+591.00(+8.35%)
Dec 19, 2018
7132
7429
6600
7081
104,721
-90.00(-1.26%)
Dec 18, 2018
6885
7438
6874
7171
69,159
+64.00(+0.90%)
Dec 17, 2018
6685
7294
6542
7107
90,018
+520.00(+7.89%)
Dec 14, 2018
6438
6669
6322
6587
66,473
+363.00(+5.83%)
Dec 13, 2018
6225
6446
6117
6224
59,596
-147.00(-2.31%)
Dec 12, 2018
6172
6387
6061
6371
63,350
-78.00(-1.21%)
Dec 11, 2018
6163
6780
6127
6449
82,478
-67.00(-1.03%)
Dec 10, 2018
6564
7050
6376
6516
91,067
-20.00(-0.31%)
Dec 07, 2018
5939
6700
5737
6536
116,647
+649.00(+11.02%)
Dec 06, 2018
6391
6850
5862
5887
127,763
+189.00(+3.32%)
Dec 04, 2018
4850
5851
4708
5698
120,626
+918.00(+19.21%)
Dec 03, 2018
4651
4882
4617
4780
60,579
-443.00(-8.48%)
Nov 30, 2018
5504
5540
5165
5223
37,076
-232.00(-4.25%)
Nov 29, 2018
5428
5738
5325
5455
49,183
+164.00(+3.10%)
Nov 28, 2018
5418
5619
5220
5291
46,507
-247.00(-4.46%)
Nov 27, 2018
5794
5876
5505
5538
45,730
-164.00(-2.88%)
Nov 26, 2018
6019
6028
5693
5702
44,349
-526.00(-8.45%)
Nov 23, 2018
6334
6403
6134
6228
24,184
+79.00(+1.28%)
Nov 21, 2018
6149
6149
6149
0
-235.00(-3.68%)
Nov 20, 2018
6427
6615
6236
6384
97,223
+491.00(+8.33%)
Nov 19, 2018
5414
5938
5346
5893
75,216
+481.00(+8.89%)
Nov 16, 2018
5966
6040
5378
5412
69,188
-402.00(-6.91%)
Nov 15, 2018
6070
6290
5753
5814
90,163
-87.00(-1.47%)
Nov 14, 2018
5507
6150
5494
5901
102,800
+212.00(+3.73%)
Nov 13, 2018
5620
5919
5454
5689
126,483
+79.00(+1.41%)
Nov 12, 2018
5018
5674
4990
5610
110,078
+611.00(+12.22%)
Nov 09, 2018
4918
5209
4865
4999
87,737
+209.00(+4.36%)
Nov 08, 2018
4842
4905
4620
4790
51,083
-57.00(-1.18%)
Nov 07, 2018
5126
5139
4835
4847
56,252
-583.00(-10.74%)
Nov 06, 2018
5715
5735
5426
5430
41,202
-285.00(-4.99%)
Nov 05, 2018
5817
5879
5616
5715
42,243
-56.00(-0.97%)
Nov 02, 2018
5601
6127
5461
5771
102,160
+24.00(+0.42%)
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
.