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
)
24.35
-0.37 (-1.50%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 7, 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 (%)
Jun 30, 2021
286.80
289.50
275.90
279.80
1,169,061
-3.60(-1.27%)
Jun 29, 2021
272.20
284.80
271.35
283.40
1,324,927
+8.30(+3.02%)
Jun 28, 2021
272.20
281.70
270.58
275.10
1,172,558
-0.30(-0.11%)
Jun 25, 2021
281.00
285.60
275.10
275.40
1,417,770
-6.70(-2.38%)
Jun 24, 2021
280.00
285.10
278.70
282.10
1,444,143
-9.50(-3.26%)
Jun 23, 2021
294.10
296.10
286.80
291.60
1,700,204
-8.40(-2.80%)
Jun 22, 2021
328.30
330.10
300.00
300.00
1,502,204
-24.60(-7.58%)
Jun 21, 2021
339.60
355.00
316.70
324.60
1,916,933
-34.30(-9.56%)
Jun 18, 2021
338.60
361.20
325.60
358.90
4,194,022
+41.70(+13.15%)
Jun 17, 2021
320.40
326.90
300.00
317.20
2,464,304
-2.20(-0.69%)
Jun 16, 2021
309.00
331.70
300.50
319.40
2,855,924
+4.40(+1.40%)
Jun 15, 2021
307.20
318.70
305.30
315.00
1,312,350
+10.20(+3.35%)
Jun 14, 2021
299.70
313.60
298.20
304.80
1,239,748
+4.40(+1.46%)
Jun 11, 2021
306.00
306.40
297.40
300.40
1,299,463
-14.70(-4.67%)
Jun 10, 2021
331.30
333.70
313.30
315.10
1,668,707
-30.60(-8.85%)
Jun 09, 2021
331.20
348.20
330.60
345.70
1,001,066
+8.90(+2.64%)
Jun 08, 2021
328.10
347.40
326.50
336.80
1,372,235
+6.10(+1.84%)
Jun 07, 2021
339.10
344.80
330.00
330.70
985,552
-10.70(-3.13%)
Jun 04, 2021
352.00
352.00
338.10
341.40
1,432,767
-27.00(-7.33%)
Jun 03, 2021
375.60
384.10
361.30
368.40
1,607,803
+8.60(+2.39%)
Jun 02, 2021
366.80
372.60
351.60
359.80
1,359,308
-12.30(-3.31%)
Jun 01, 2021
347.00
374.40
344.80
372.10
1,277,353
+10.50(+2.90%)
May 28, 2021
347.50
362.20
344.80
361.60
1,228,571
+8.90(+2.52%)
May 27, 2021
374.00
374.35
349.20
352.70
1,389,500
-28.50(-7.48%)
May 26, 2021
400.50
402.50
377.80
381.20
1,489,550
-27.80(-6.80%)
May 25, 2021
407.00
420.00
404.00
409.00
790,697
+0.00(+0.00%)
May 24, 2021
427.00
427.00
403.00
409.00
662,239
-29.00(-6.62%)
May 21, 2021
437.00
449.00
429.00
438.00
1,005,657
-11.00(-2.45%)
May 20, 2021
468.00
479.00
441.00
449.00
913,070
-40.00(-8.18%)
May 19, 2021
503.00
556.00
483.00
489.00
2,431,707
+34.00(+7.47%)
May 18, 2021
438.00
459.00
423.00
455.00
992,660
+8.00(+1.79%)
May 17, 2021
438.00
473.00
427.00
447.00
1,261,116
+22.00(+5.18%)
May 14, 2021
478.00
478.00
421.00
425.00
1,243,263
-93.00(-17.95%)
May 13, 2021
554.00
554.00
499.00
518.00
1,873,020
-88.00(-14.52%)
May 12, 2021
507.00
631.00
504.00
606.00
2,548,468
+128.00(+26.78%)
May 11, 2021
469.00
495.00
447.00
478.00
2,126,011
+46.00(+10.65%)
May 10, 2021
403.00
432.00
393.00
432.00
955,183
+26.00(+6.40%)
May 07, 2021
442.00
444.00
402.00
406.00
1,044,006
-36.00(-8.14%)
May 06, 2021
448.00
475.00
440.00
442.00
1,023,578
-5.00(-1.12%)
May 05, 2021
452.00
468.00
434.00
447.00
895,661
-17.00(-3.66%)
May 04, 2021
456.00
500.00
451.00
464.00
1,399,906
+25.00(+5.69%)
May 03, 2021
447.00
454.00
436.00
439.00
672,286
-24.00(-5.18%)
Apr 30, 2021
450.00
470.00
442.00
463.00
938,698
+26.00(+5.95%)
Apr 29, 2021
428.00
464.00
427.00
437.00
943,175
-5.00(-1.13%)
Apr 28, 2021
442.00
450.00
435.00
442.00
603,339
-3.00(-0.67%)
Apr 27, 2021
455.00
465.00
441.00
445.00
512,703
-12.00(-2.63%)
Apr 26, 2021
457.00
468.00
454.00
457.00
450,159
-7.00(-1.51%)
Apr 23, 2021
485.00
489.00
449.00
464.00
715,563
-29.00(-5.88%)
Apr 22, 2021
448.00
505.00
445.00
493.00
1,281,598
+42.00(+9.31%)
Apr 21, 2021
494.00
503.00
447.00
451.00
639,329
-37.00(-7.58%)
Apr 20, 2021
483.00
514.00
477.00
488.00
953,706
+14.00(+2.95%)
Apr 19, 2021
455.00
493.00
452.00
474.00
830,500
+26.00(+5.80%)
Apr 16, 2021
460.00
465.00
444.00
448.00
425,028
-13.00(-2.82%)
Apr 15, 2021
467.00
470.00
457.00
461.00
386,242
-23.00(-4.75%)
Apr 14, 2021
472.00
487.00
466.00
484.00
493,046
+15.00(+3.20%)
Apr 13, 2021
475.00
482.00
463.00
469.00
406,941
-8.00(-1.68%)
Apr 12, 2021
490.00
505.00
474.00
477.00
462,136
-8.00(-1.65%)
Apr 09, 2021
493.00
497.00
473.00
485.00
382,127
-1.00(-0.21%)
Apr 08, 2021
487.00
494.00
479.00
486.00
442,118
-13.00(-2.61%)
Apr 07, 2021
518.00
520.00
495.00
499.00
486,022
-21.00(-4.04%)
Apr 06, 2021
516.00
523.00
504.00
520.00
372,746
+6.00(+1.17%)
Apr 05, 2021
513.00
526.00
510.00
514.00
548,505
-25.00(-4.64%)
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
.