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
)
25.32
-0.03 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Oct 31, 2017
7785
7898
7595
7660
40,571
-265.00(-3.34%)
Oct 30, 2017
8320
7655
7925
64,916
+115.00(+1.47%)
Oct 27, 2017
8340
8615
7730
7810
61,312
-965.00(-11.00%)
Oct 26, 2017
8530
8790
8346
8775
77,936
-50.00(-0.57%)
Oct 25, 2017
8460
9990
8395
8825
170,535
+545.00(+6.58%)
Oct 24, 2017
7830
8365
7725
8280
63,831
+160.00(+1.97%)
Oct 23, 2017
7525
8275
7510
8120
54,934
+490.00(+6.42%)
Oct 20, 2017
7650
7750
7590
7630
30,111
-285.00(-3.60%)
Oct 19, 2017
8555
8730
7890
7915
72,269
-120.00(-1.49%)
Oct 18, 2017
8010
8065
7915
8035
29,180
-75.00(-0.92%)
Oct 17, 2017
8110
8270
8030
8110
36,256
+40.00(+0.50%)
Oct 16, 2017
8195
8310
8040
8070
33,070
-290.00(-3.47%)
Oct 13, 2017
8470
8540
8200
8360
45,030
-320.00(-3.69%)
Oct 12, 2017
8815
8965
8490
8680
44,900
-95.00(-1.08%)
Oct 11, 2017
9120
9245
8730
8775
40,079
-395.00(-4.31%)
Oct 10, 2017
9260
9600
9095
9170
45,184
-420.00(-4.38%)
Oct 09, 2017
9150
9766
9105
9590
32,760
+380.00(+4.13%)
Oct 06, 2017
9285
9680
9210
9210
42,174
+5.00(+0.05%)
Oct 05, 2017
9745
9745
9165
9205
42,736
-670.00(-6.78%)
Oct 04, 2017
9860
10000
9760
9875
26,086
+70.00(+0.71%)
Oct 03, 2017
9700
9900
9660
9805
24,290
-85.00(-0.86%)
Oct 02, 2017
10180
10190
9705
9890
38,559
-410.00(-3.98%)
Sep 29, 2017
10695
10840
10250
10300
37,112
-425.00(-3.96%)
Sep 28, 2017
11105
11145
10690
10725
31,927
-295.00(-2.68%)
Sep 27, 2017
11245
11020
38,233
-160.00(-1.43%)
Sep 26, 2017
11300
11570
11065
11180
42,344
-245.00(-2.14%)
Sep 25, 2017
11500
12150
11185
11425
70,031
-10.00(-0.09%)
Sep 22, 2017
11290
11845
11275
11435
38,224
+145.00(+1.28%)
Sep 21, 2017
11250
11555
11155
11290
40,246
-15.00(-0.13%)
Sep 20, 2017
11370
12165
11165
11305
55,239
+15.00(+0.13%)
Sep 19, 2017
11260
11575
11235
11290
29,605
+35.00(+0.31%)
Sep 18, 2017
11965
12005
11060
11255
47,538
-1090.00(-8.83%)
Sep 15, 2017
12670
12680
12285
12345
32,094
-455.00(-3.55%)
Sep 14, 2017
12770
12870
12430
12800
36,232
+355.00(+2.85%)
Sep 13, 2017
13410
13410
12415
12445
42,406
-955.00(-7.13%)
Sep 12, 2017
13775
13935
13400
13400
35,783
-705.00(-5.00%)
Sep 11, 2017
14765
14770
13930
14105
50,058
-1810.00(-11.37%)
Sep 08, 2017
15575
16130
15450
15915
47,383
+710.00(+4.67%)
Sep 07, 2017
15340
15815
14950
15205
56,289
-120.00(-0.78%)
Sep 06, 2017
15400
16085
15250
15325
56,700
-725.00(-4.52%)
Sep 05, 2017
15480
17330
14930
16050
110,620
+1580.00(+10.92%)
Sep 01, 2017
14265
14555
14180
14470
31,332
-100.00(-0.69%)
Aug 31, 2017
15180
15265
14480
14570
48,126
-835.00(-5.42%)
Aug 30, 2017
15515
15780
15195
15405
36,195
-190.00(-1.22%)
Aug 29, 2017
17450
17595
15455
15595
74,278
+395.00(+2.60%)
Aug 28, 2017
15055
15830
15030
15200
52,979
-240.00(-1.55%)
Aug 25, 2017
15810
16135
15315
15440
59,163
-930.00(-5.68%)
Aug 24, 2017
15365
17051
15155
16370
81,128
+825.00(+5.31%)
Aug 23, 2017
16520
16744
15300
15545
59,214
+235.00(+1.53%)
Aug 22, 2017
16860
16925
15190
15310
46,325
-2625.00(-14.64%)
Aug 21, 2017
19170
20090
17825
17935
61,033
-1550.00(-7.95%)
Aug 18, 2017
19435
20780
17575
19485
120,639
-1090.00(-5.30%)
Aug 17, 2017
16195
20595
15785
20575
160,696
+5140.00(+33.30%)
Aug 16, 2017
15630
15864
15145
15435
67,626
-180.00(-1.15%)
Aug 15, 2017
15020
16235
15000
15615
49,060
-230.00(-1.45%)
Aug 14, 2017
18170
18195
15785
15845
52,344
-5700.00(-26.46%)
Aug 11, 2017
20650
22810
19305
21545
101,924
+1080.00(+5.28%)
Aug 10, 2017
16995
20655
16985
20465
139,610
+4315.00(+26.72%)
Aug 09, 2017
16170
17050
15505
16150
86,819
+795.00(+5.18%)
Aug 08, 2017
14535
15740
14130
15355
67,437
+835.00(+5.75%)
Aug 07, 2017
14825
14905
14510
14520
20,140
-375.00(-2.52%)
Aug 04, 2017
14815
14990
14510
14895
39,519
-115.00(-0.77%)
Aug 03, 2017
14695
15125
14650
15010
39,373
+370.00(+2.53%)
Aug 02, 2017
14345
15200
14310
14640
59,828
+160.00(+1.10%)
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
.